Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 50,72 | 0,850 | 1,70% | 49,87 | 54,19 | 49,58 | 4,00 |
| 12 Mag 2024 | 49,87 | -0,500 | -0,99% | 50,37 | 54,19 | 49,87 | 2,00 |
| 11 Mag 2024 | 50,37 | -3,82 | -7,05% | 54,19 | 54,19 | 50,37 | 7,00 |
| 10 Mag 2024 | 54,19 | 1,96 | 3,75% | 52,35 | 54,53 | 51,70 | 738,00 |
| 09 Mag 2024 | 52,23 | 0,180 | 0,35% | 52,05 | 53,81 | 51,07 | 228,00 |
| 08 Mag 2024 | 52,05 | -0,300 | -0,57% | 52,35 | 60,99 | 52,05 | 89,00 |
| 07 Mag 2024 | 52,35 | -1,34 | -2,50% | 54,25 | 56,03 | 52,27 | 544,00 |
| 06 Mag 2024 | 53,69 | -0,530 | -0,98% | 55,64 | 55,64 | 52,39 | 319,00 |
| 05 Mag 2024 | 54,22 | -1,42 | -2,55% | 55,26 | 55,26 | 54,16 | 17,00 |
| 04 Mag 2024 | 55,64 | 2,45 | 4,61% | 49,91 | 55,83 | 49,91 | 808,00 |
| 03 Mag 2024 | 53,19 | 0,910 | 1,74% | 52,28 | 53,37 | 49,91 | 226,00 |
| 02 Mag 2024 | 52,28 | 2,37 | 4,75% | 49,91 | 52,28 | 47,59 | 34,00 |
| 01 Mag 2024 | 49,91 | -1,46 | -2,84% | 52,15 | 52,79 | 47,73 | 940,00 |
| 30 Apr 2024 | 51,37 | -0,810 | -1,55% | 55,50 | 56,20 | 50,98 | 270,00 |
| 29 Apr 2024 | 52,18 | -1,14 | -2,14% | 52,22 | 55,70 | 52,00 | 231,00 |
| 28 Apr 2024 | 53,32 | 1,10 | 2,11% | 52,21 | 53,63 | 50,30 | 795,00 |
| 27 Apr 2024 | 52,22 | 0,100 | 0,19% | 55,15 | 56,88 | 51,10 | 471,00 |
| 26 Apr 2024 | 52,12 | -0,290 | -0,55% | 55,15 | 55,15 | 51,82 | 56,00 |
| 25 Apr 2024 | 52,41 | -3,09 | -5,57% | 55,50 | 57,57 | 52,41 | 1.093,00 |
| 24 Apr 2024 | 55,50 | -0,550 | -0,98% | 56,05 | 57,52 | 53,13 | 56,00 |
| 23 Apr 2024 | 56,05 | 1,04 | 1,89% | 55,15 | 57,92 | 54,90 | 21,00 |
| 22 Apr 2024 | 55,01 | -0,350 | -0,63% | 55,36 | 56,95 | 54,28 | 266,00 |
| 21 Apr 2024 | 55,36 | 3,68 | 7,12% | 51,68 | 55,36 | 51,68 | 19,00 |
| 20 Apr 2024 | 51,68 | 1,12 | 2,22% | 50,56 | 52,51 | 47,00 | 844,00 |
| 19 Apr 2024 | 50,56 | 1,72 | 3,52% | 48,84 | 52,60 | 47,77 | 74,00 |
| 18 Apr 2024 | 48,84 | -1,83 | -3,61% | 49,84 | 50,63 | 47,06 | 916,00 |
| 17 Apr 2024 | 50,67 | 0,830 | 1,67% | 49,76 | 50,95 | 46,12 | 954,00 |
| 16 Apr 2024 | 49,84 | -2,25 | -4,32% | 51,54 | 55,70 | 47,03 | 1.875,00 |
| 15 Apr 2024 | 52,09 | 2,58 | 5,21% | 49,51 | 53,19 | 47,13 | 1.314,00 |
| 14 Apr 2024 | 49,51 | -6,79 | -12,06% | 56,26 | 63,40 | 40,71 | 3.122,00 |
| 13 Apr 2024 | 56,30 | -8,84 | -13,57% | 66,17 | 68,44 | 50,00 | 5.604,00 |
| 12 Apr 2024 | 65,14 | -1,03 | -1,56% | 66,17 | 67,09 | 65,05 | 367,00 |
| 11 Apr 2024 | 66,17 | -1,27 | -1,88% | 67,42 | 70,58 | 63,34 | 476,00 |
| 10 Apr 2024 | 67,44 | -2,49 | -3,56% | 69,78 | 71,87 | 66,83 | 442,00 |
| 09 Apr 2024 | 69,93 | 2,40 | 3,55% | 67,47 | 70,37 | 66,78 | 3.441,00 |
| 08 Apr 2024 | 67,53 | 0,260 | 0,39% | 67,05 | 71,02 | 66,78 | 430,00 |
| 07 Apr 2024 | 67,27 | 1,35 | 2,05% | 65,92 | 67,27 | 65,92 | 6,00 |
| 06 Apr 2024 | 65,92 | -0,300 | -0,45% | 64,65 | 68,14 | 63,90 | 907,00 |
| 05 Apr 2024 | 66,22 | 1,57 | 2,43% | 64,65 | 69,40 | 63,00 | 358,00 |
| 04 Apr 2024 | 64,65 | -1,16 | -1,76% | 65,71 | 67,58 | 63,45 | 490,00 |
| 03 Apr 2024 | 65,81 | -5,00 | -7,06% | 70,81 | 70,81 | 63,76 | 1.342,00 |
| 02 Apr 2024 | 70,81 | -2,73 | -3,71% | 73,78 | 74,48 | 68,90 | 804,00 |
| 01 Apr 2024 | 73,54 | 2,42 | 3,40% | 71,12 | 73,77 | 71,12 | 122,00 |
| 31 Mar 2024 | 71,12 | -2,90 | -3,92% | 74,02 | 74,02 | 70,97 | 1.324,00 |
| 30 Mar 2024 | 74,02 | 0,660 | 0,90% | 73,36 | 76,62 | 72,88 | 96,00 |
| 29 Mar 2024 | 73,36 | 1,90 | 2,66% | 71,46 | 73,76 | 68,45 | 777,00 |
| 28 Mar 2024 | 71,46 | -1,83 | -2,50% | 71,07 | 73,98 | 69,42 | 3.187,00 |
| 27 Mar 2024 | 73,29 | 2,22 | 3,12% | 71,12 | 74,00 | 71,10 | 641,00 |
| 26 Mar 2024 | 71,07 | 3,50 | 5,18% | 67,29 | 71,98 | 67,29 | 3.683,00 |
| 25 Mar 2024 | 67,57 | 1,73 | 2,63% | 65,81 | 67,76 | 65,64 | 385,00 |
| 24 Mar 2024 | 65,84 | 1,92 | 3,00% | 64,97 | 68,18 | 64,87 | 425,00 |
| 23 Mar 2024 | 63,92 | -4,26 | -6,25% | 68,18 | 69,25 | 63,62 | 690,00 |
| 22 Mar 2024 | 68,18 | 0,260 | 0,38% | 67,92 | 70,19 | 66,42 | 1.377,00 |
| 21 Mar 2024 | 67,92 | 7,92 | 13,20% | 60,00 | 73,32 | 58,21 | 1.638,00 |
| 20 Mar 2024 | 60,00 | -9,40 | -13,54% | 73,32 | 73,32 | 60,00 | 270,00 |
| 19 Mar 2024 | 69,40 | -3,45 | -4,74% | 72,79 | 74,65 | 68,48 | 265,00 |
| 18 Mar 2024 | 72,85 | 3,13 | 4,49% | 70,14 | 74,19 | 66,04 | 2.649,00 |
| 17 Mar 2024 | 69,72 | -5,80 | -7,68% | 75,58 | 76,78 | 68,39 | 1.242,00 |
| 16 Mar 2024 | 75,52 | -4,87 | -6,06% | 82,16 | 82,82 | 66,00 | 12.164,00 |
| 15 Mar 2024 | 80,39 | -1,55 | -1,89% | 82,66 | 83,16 | 77,91 | 3.160,00 |
| 14 Mar 2024 | 81,94 | 2,05 | 2,57% | 79,89 | 88,50 | 77,36 | 579,00 |
| 13 Mar 2024 | 79,89 | -4,66 | -5,51% | 85,08 | 85,42 | 75,10 | 293,00 |
| 12 Mar 2024 | 84,55 | 4,34 | 5,41% | 80,68 | 84,56 | 75,00 | 7.507,00 |
| 11 Mar 2024 | 80,21 | -2,65 | -3,20% | 83,47 | 84,50 | 77,95 | 2.464,00 |
| 10 Mar 2024 | 82,86 | 3,93 | 4,98% | 78,93 | 85,28 | 78,86 | 2.573,00 |
| 09 Mar 2024 | 78,93 | -2,44 | -3,00% | 81,37 | 82,80 | 76,61 | 2.861,00 |
| 08 Mar 2024 | 81,37 | -0,360 | -0,44% | 81,51 | 82,47 | 78,38 | 124,00 |
| 07 Mar 2024 | 81,73 | 5,49 | 7,20% | 75,70 | 82,89 | 73,13 | 2.715,00 |
| 06 Mar 2024 | 76,24 | -6,21 | -7,53% | 82,45 | 87,96 | 64,01 | 12.418,00 |
| 05 Mar 2024 | 82,45 | -1,05 | -1,26% | 82,49 | 92,73 | 79,97 | 712,00 |
| 04 Mar 2024 | 83,50 | -0,540 | -0,64% | 84,04 | 87,96 | 79,60 | 387,00 |
| 03 Mar 2024 | 84,04 | -3,36 | -3,84% | 87,96 | 89,00 | 82,67 | 313,00 |
| 02 Mar 2024 | 87,40 | 5,22 | 6,35% | 77,40 | 87,97 | 77,40 | 9.210,00 |
| 01 Mar 2024 | 82,18 | -5,28 | -6,04% | 85,26 | 95,16 | 80,60 | 16.019,00 |
| 29 Feb 2024 | 87,46 | 9,99 | 12,90% | 77,54 | 87,70 | 70,00 | 3.011,00 |
| 28 Feb 2024 | 77,47 | 8,45 | 12,24% | 69,02 | 77,94 | 67,81 | 19.990,00 |
| 27 Feb 2024 | 69,02 | 5,53 | 8,71% | 64,12 | 72,34 | 61,52 | 831,00 |
| 26 Feb 2024 | 63,49 | 0,920 | 1,47% | 62,21 | 64,97 | 61,51 | 296,00 |
| 25 Feb 2024 | 62,57 | 3,01 | 5,05% | 59,56 | 67,66 | 59,56 | 3.111,00 |
| 24 Feb 2024 | 59,56 | 4,93 | 9,02% | 54,97 | 69,96 | 53,51 | 888,00 |
| 23 Feb 2024 | 54,63 | 1,68 | 3,17% | 52,95 | 56,00 | 52,59 | 1.627,00 |
| 22 Feb 2024 | 52,95 | -2,12 | -3,85% | 54,28 | 55,67 | 51,80 | 49,00 |
| 21 Feb 2024 | 55,07 | -2,06 | -3,61% | 57,13 | 57,42 | 50,95 | 76,00 |
| 20 Feb 2024 | 57,13 | 1,09 | 1,95% | 56,21 | 58,40 | 55,78 | 146,00 |
| 19 Feb 2024 | 56,04 | 1,88 | 3,47% | 54,28 | 57,94 | 53,95 | 44,00 |
| 18 Feb 2024 | 54,16 | -0,530 | -0,97% | 54,69 | 54,69 | 52,00 | 362,00 |
| 17 Feb 2024 | 54,69 | 0,740 | 1,37% | 54,12 | 55,79 | 52,89 | 1.499,00 |
| 16 Feb 2024 | 53,95 | 0,230 | 0,43% | 54,00 | 54,58 | 53,19 | 2.596,00 |
| 15 Feb 2024 | 53,72 | 0,360 | 0,67% | 53,36 | 54,95 | 52,18 | 468,00 |
| 14 Feb 2024 | 53,36 | 0,990 | 1,89% | 52,88 | 53,98 | 52,40 | 1.135,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
