Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 43,49 | 0,850 | 1,99% | 42,50 | 43,80 | 42,00 | 3.489.678,00 |
| 20 Mag 2024 | 42,64 | -0,740 | -1,71% | 43,54 | 43,54 | 42,64 | 1.495.260,00 |
| 19 Mag 2024 | 43,38 | -0,390 | -0,89% | 43,77 | 44,42 | 43,10 | 1.338.292,00 |
| 18 Mag 2024 | 43,77 | 0,960 | 2,24% | 42,95 | 44,09 | 42,67 | 1.287.366,00 |
| 17 Mag 2024 | 42,81 | -1,19 | -2,70% | 43,99 | 44,03 | 42,81 | 1.106.089,00 |
| 16 Mag 2024 | 44,00 | 0,160 | 0,36% | 43,89 | 45,00 | 42,41 | 1.310.881,00 |
| 15 Mag 2024 | 43,84 | -0,100 | -0,23% | 43,94 | 46,22 | 43,21 | 942.250,00 |
| 14 Mag 2024 | 43,94 | -0,910 | -2,03% | 45,38 | 45,50 | 43,11 | 3.201.347,00 |
| 13 Mag 2024 | 44,85 | 0,190 | 0,43% | 44,61 | 46,20 | 44,31 | 977.457,00 |
| 12 Mag 2024 | 44,66 | -0,140 | -0,31% | 44,80 | 45,69 | 44,08 | 1.357.002,00 |
| 11 Mag 2024 | 44,80 | -1,46 | -3,16% | 46,28 | 46,54 | 44,10 | 1.184.856,00 |
| 10 Mag 2024 | 46,26 | 0,730 | 1,60% | 45,67 | 46,54 | 45,09 | 742.997,00 |
| 09 Mag 2024 | 45,53 | -2,00 | -4,21% | 47,44 | 47,89 | 45,53 | 1.705.626,00 |
| 08 Mag 2024 | 47,53 | -0,240 | -0,50% | 47,77 | 48,39 | 47,40 | 1.104.137,00 |
| 07 Mag 2024 | 47,77 | -0,120 | -0,25% | 47,68 | 48,79 | 47,68 | 3.010.721,00 |
| 06 Mag 2024 | 47,89 | -0,740 | -1,52% | 48,73 | 49,13 | 47,67 | 984.674,00 |
| 05 Mag 2024 | 48,63 | 0,920 | 1,93% | 47,99 | 48,79 | 47,67 | 972.744,00 |
| 04 Mag 2024 | 47,71 | 1,14 | 2,45% | 46,38 | 48,36 | 46,31 | 1.272.268,00 |
| 03 Mag 2024 | 46,57 | 0,060 | 0,13% | 46,70 | 47,50 | 45,12 | 1.386.849,00 |
| 02 Mag 2024 | 46,51 | 0,480 | 1,04% | 46,31 | 47,38 | 44,72 | 1.038.158,00 |
| 01 Mag 2024 | 46,03 | -0,900 | -1,92% | 47,01 | 50,15 | 45,77 | 2.060.616,00 |
| 30 Apr 2024 | 46,93 | -0,830 | -1,74% | 47,53 | 47,93 | 46,47 | 3.555.589,00 |
| 29 Apr 2024 | 47,76 | -0,080 | -0,17% | 47,83 | 48,45 | 47,50 | 961.817,00 |
| 28 Apr 2024 | 47,84 | -0,610 | -1,26% | 48,45 | 48,45 | 46,91 | 1.556.859,00 |
| 27 Apr 2024 | 48,45 | 0,030 | 0,06% | 48,38 | 49,13 | 47,89 | 1.126.127,00 |
| 26 Apr 2024 | 48,42 | -0,810 | -1,65% | 49,23 | 50,02 | 48,33 | 1.868.892,00 |
| 25 Apr 2024 | 49,23 | 0,230 | 0,47% | 48,89 | 50,77 | 48,61 | 1.196.840,00 |
| 24 Apr 2024 | 49,00 | -1,33 | -2,64% | 50,52 | 51,60 | 48,88 | 2.135.176,00 |
| 23 Apr 2024 | 50,33 | 0,460 | 0,92% | 47,53 | 51,38 | 46,47 | 3.750.012,00 |
| 22 Apr 2024 | 49,87 | -0,550 | -1,09% | 50,42 | 51,35 | 49,71 | 1.809.679,00 |
| 21 Apr 2024 | 50,42 | 1,05 | 2,13% | 49,02 | 50,87 | 49,00 | 1.786.431,00 |
| 20 Apr 2024 | 49,37 | -4,96 | -9,13% | 54,69 | 54,69 | 47,93 | 2.843.675,00 |
| 19 Apr 2024 | 54,33 | 8,44 | 18,39% | 46,29 | 57,42 | 46,29 | 3.116.866,00 |
| 18 Apr 2024 | 45,89 | 2,39 | 5,49% | 43,35 | 46,08 | 40,59 | 1.517.331,00 |
| 17 Apr 2024 | 43,50 | -1,65 | -3,65% | 45,15 | 45,25 | 42,92 | 2.308.257,00 |
| 16 Apr 2024 | 45,15 | -2,41 | -5,07% | 47,53 | 47,93 | 44,54 | 4.407.258,00 |
| 15 Apr 2024 | 47,56 | 0,720 | 1,54% | 46,84 | 47,77 | 45,10 | 1.650.685,00 |
| 14 Apr 2024 | 46,84 | -2,71 | -5,47% | 49,63 | 52,60 | 44,44 | 2.368.444,00 |
| 13 Apr 2024 | 49,55 | -1,81 | -3,52% | 51,26 | 57,00 | 49,20 | 2.454.813,00 |
| 12 Apr 2024 | 51,36 | -1,80 | -3,39% | 52,87 | 55,53 | 51,24 | 2.068.601,00 |
| 11 Apr 2024 | 53,16 | 4,66 | 9,61% | 48,24 | 56,31 | 48,23 | 2.223.158,00 |
| 10 Apr 2024 | 48,50 | -0,890 | -1,80% | 49,63 | 49,99 | 48,45 | 1.404.123,00 |
| 09 Apr 2024 | 49,39 | 0,700 | 1,44% | 48,50 | 51,64 | 47,88 | 5.529.381,00 |
| 08 Apr 2024 | 48,69 | 0,200 | 0,41% | 48,58 | 49,31 | 48,29 | 1.203.295,00 |
| 07 Apr 2024 | 48,49 | 0,320 | 0,66% | 48,17 | 48,86 | 48,10 | 1.058.938,00 |
| 06 Apr 2024 | 48,17 | -1,14 | -2,31% | 49,09 | 49,31 | 48,05 | 1.094.258,00 |
| 05 Apr 2024 | 49,31 | 0,910 | 1,88% | 48,62 | 50,01 | 48,00 | 1.488.780,00 |
| 04 Apr 2024 | 48,40 | -1,38 | -2,77% | 49,78 | 50,69 | 48,26 | 1.432.322,00 |
| 03 Apr 2024 | 49,78 | -1,32 | -2,58% | 50,77 | 50,94 | 48,29 | 1.781.481,00 |
| 02 Apr 2024 | 51,10 | -1,77 | -3,35% | 52,87 | 52,87 | 50,74 | 4.894.058,00 |
| 01 Apr 2024 | 52,87 | -0,940 | -1,75% | 53,73 | 54,54 | 52,19 | 1.649.747,00 |
| 31 Mar 2024 | 53,81 | -0,690 | -1,27% | 54,01 | 54,88 | 53,20 | 2.501.346,00 |
| 30 Mar 2024 | 54,50 | 1,12 | 2,10% | 53,34 | 54,80 | 52,51 | 2.054.502,00 |
| 29 Mar 2024 | 53,38 | 0,360 | 0,68% | 52,92 | 55,40 | 52,05 | 2.393.942,00 |
| 28 Mar 2024 | 53,02 | -0,570 | -1,06% | 53,45 | 53,45 | 51,77 | 1.948.061,00 |
| 27 Mar 2024 | 53,59 | 0,420 | 0,79% | 52,82 | 54,58 | 52,82 | 2.668.213,00 |
| 26 Mar 2024 | 53,17 | 0,300 | 0,57% | 52,86 | 55,75 | 52,59 | 6.641.245,00 |
| 25 Mar 2024 | 52,87 | 0,150 | 0,28% | 52,71 | 53,89 | 51,95 | 2.722.753,00 |
| 24 Mar 2024 | 52,72 | 3,16 | 6,38% | 49,56 | 53,70 | 49,35 | 2.107.333,00 |
| 23 Mar 2024 | 49,56 | -1,37 | -2,69% | 51,11 | 51,77 | 49,56 | 1.532.662,00 |
| 22 Mar 2024 | 50,93 | -1,07 | -2,06% | 52,01 | 52,88 | 50,65 | 2.167.085,00 |
| 21 Mar 2024 | 52,00 | 5,00 | 10,64% | 47,55 | 52,29 | 46,95 | 2.154.781,00 |
| 20 Mar 2024 | 47,00 | -6,81 | -12,66% | 54,31 | 54,53 | 46,81 | 1.882.499,00 |
| 19 Mar 2024 | 53,81 | -2,37 | -4,22% | 55,80 | 57,25 | 53,81 | 5.134.953,00 |
| 18 Mar 2024 | 56,18 | 0,790 | 1,43% | 55,29 | 57,07 | 54,26 | 2.287.757,00 |
| 17 Mar 2024 | 55,39 | -4,26 | -7,14% | 59,51 | 60,29 | 55,15 | 3.029.881,00 |
| 16 Mar 2024 | 59,65 | 0,450 | 0,76% | 59,81 | 60,37 | 54,07 | 6.375.565,00 |
| 15 Mar 2024 | 59,20 | -2,57 | -4,16% | 62,05 | 62,05 | 55,23 | 2.574.093,00 |
| 14 Mar 2024 | 61,77 | 0,540 | 0,88% | 61,06 | 64,52 | 60,33 | 2.542.793,00 |
| 13 Mar 2024 | 61,23 | -6,54 | -9,65% | 68,06 | 68,06 | 60,10 | 2.457.719,00 |
| 12 Mar 2024 | 67,77 | 6,12 | 9,93% | 63,48 | 76,72 | 59,97 | 6.633.564,00 |
| 11 Mar 2024 | 61,65 | 6,45 | 11,68% | 55,07 | 64,88 | 54,05 | 3.512.782,00 |
| 10 Mar 2024 | 55,20 | 2,02 | 3,80% | 53,02 | 57,27 | 52,50 | 2.836.652,00 |
| 09 Mar 2024 | 53,18 | 0,210 | 0,40% | 53,10 | 55,24 | 52,29 | 3.859.391,00 |
| 08 Mar 2024 | 52,97 | 2,10 | 4,13% | 51,04 | 55,00 | 50,88 | 3.155.934,00 |
| 07 Mar 2024 | 50,87 | 2,25 | 4,63% | 48,80 | 51,98 | 46,70 | 3.564.917,00 |
| 06 Mar 2024 | 48,62 | -4,60 | -8,64% | 53,39 | 53,39 | 48,00 | 3.970.714,00 |
| 05 Mar 2024 | 53,22 | 1,10 | 2,11% | 52,23 | 58,79 | 50,60 | 2.576.888,00 |
| 04 Mar 2024 | 52,12 | 1,70 | 3,37% | 50,55 | 54,15 | 49,51 | 3.202.189,00 |
| 03 Mar 2024 | 50,42 | 0,780 | 1,57% | 49,55 | 52,40 | 49,55 | 3.073.958,00 |
| 02 Mar 2024 | 49,64 | -1,69 | -3,29% | 51,24 | 53,23 | 45,40 | 4.160.982,00 |
| 01 Mar 2024 | 51,33 | -3,56 | -6,49% | 54,88 | 58,01 | 51,13 | 5.695.806,00 |
| 29 Feb 2024 | 54,89 | -2,76 | -4,79% | 58,20 | 59,68 | 53,28 | 4.821.201,00 |
| 28 Feb 2024 | 57,65 | -10,02 | -14,81% | 67,80 | 68,00 | 56,21 | 4.694.217,00 |
| 27 Feb 2024 | 67,67 | -12,69 | -15,79% | 79,50 | 88,09 | 66,90 | 3.245.755,00 |
| 26 Feb 2024 | 80,36 | 21,85 | 37,34% | 58,45 | 99,37 | 56,06 | 3.236.677,00 |
| 25 Feb 2024 | 58,51 | 5,51 | 10,40% | 53,14 | 63,70 | 50,75 | 3.362.618,00 |
| 24 Feb 2024 | 53,00 | -5,93 | -10,06% | 59,16 | 59,40 | 52,93 | 2.930.157,00 |
| 23 Feb 2024 | 58,93 | -5,13 | -8,01% | 63,63 | 64,80 | 58,47 | 3.300.232,00 |
| 22 Feb 2024 | 64,06 | -2,63 | -3,94% | 66,76 | 72,40 | 61,80 | 2.170.201,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
