Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 48,40 | 1,42 | 3,02% | 46,77 | 49,44 | 45,70 | 4.619,00 |
| 21 Mag 2024 | 46,98 | 3,65 | 8,43% | 43,57 | 92,79 | 41,77 | 5.609,00 |
| 20 Mag 2024 | 43,32 | -1,35 | -3,03% | 44,45 | 45,08 | 42,90 | 2.233,00 |
| 19 Mag 2024 | 44,68 | 0,130 | 0,29% | 44,55 | 45,14 | 44,00 | 3.977,00 |
| 18 Mag 2024 | 44,54 | 1,00 | 2,31% | 43,53 | 44,85 | 43,16 | 2.819,00 |
| 17 Mag 2024 | 43,54 | -0,570 | -1,30% | 44,19 | 44,33 | 42,73 | 3.337,00 |
| 16 Mag 2024 | 44,11 | 2,62 | 6,32% | 41,68 | 44,51 | 41,41 | 5.980,00 |
| 15 Mag 2024 | 41,49 | -1,91 | -4,41% | 43,57 | 43,58 | 41,49 | 3.387,00 |
| 14 Mag 2024 | 43,41 | 0,210 | 0,48% | 46,43 | 87,64 | 43,41 | 2.838,00 |
| 13 Mag 2024 | 43,20 | 0,390 | 0,92% | 42,55 | 45,05 | 42,45 | 1.261,00 |
| 12 Mag 2024 | 42,81 | -0,730 | -1,67% | 43,36 | 43,63 | 42,60 | 1.037,00 |
| 11 Mag 2024 | 43,54 | -2,94 | -6,32% | 46,43 | 46,99 | 43,23 | 1.430,00 |
| 10 Mag 2024 | 46,47 | 1,28 | 2,82% | 45,15 | 46,83 | 44,20 | 1.834,00 |
| 09 Mag 2024 | 45,20 | 0,390 | 0,88% | 44,80 | 45,94 | 43,86 | 4.787,00 |
| 08 Mag 2024 | 44,80 | 0,040 | 0,10% | 44,87 | 46,06 | 44,36 | 2.362,00 |
| 07 Mag 2024 | 44,76 | -1,51 | -3,27% | 41,63 | 92,79 | 40,25 | 1.464,00 |
| 06 Mag 2024 | 46,27 | 0,220 | 0,48% | 46,06 | 46,68 | 44,94 | 1.831,00 |
| 05 Mag 2024 | 46,05 | -1,45 | -3,05% | 47,42 | 47,54 | 45,92 | 1.173,00 |
| 04 Mag 2024 | 47,50 | 1,83 | 4,01% | 45,55 | 48,26 | 44,71 | 2.049,00 |
| 03 Mag 2024 | 45,67 | 1,16 | 2,61% | 44,39 | 46,23 | 43,03 | 3.286,00 |
| 02 Mag 2024 | 44,51 | 2,10 | 4,95% | 42,53 | 44,62 | 40,65 | 3.030,00 |
| 01 Mag 2024 | 42,41 | -2,16 | -4,85% | 44,53 | 45,37 | 40,76 | 2.523,00 |
| 30 Apr 2024 | 44,57 | 0,060 | 0,15% | 41,63 | 92,79 | 40,25 | 3.756,00 |
| 29 Apr 2024 | 44,51 | -0,850 | -1,86% | 45,27 | 46,21 | 44,48 | 1.189,00 |
| 28 Apr 2024 | 45,35 | 0,580 | 1,29% | 44,82 | 46,07 | 43,73 | 2.770,00 |
| 27 Apr 2024 | 44,77 | -0,120 | -0,28% | 44,91 | 45,61 | 43,74 | 1.647,00 |
| 26 Apr 2024 | 44,90 | -0,600 | -1,32% | 45,70 | 45,95 | 43,46 | 1.652,00 |
| 25 Apr 2024 | 45,50 | -2,34 | -4,88% | 47,94 | 48,89 | 45,01 | 2.445,00 |
| 24 Apr 2024 | 47,83 | -0,600 | -1,24% | 48,35 | 48,78 | 47,01 | 2.089,00 |
| 23 Apr 2024 | 48,43 | 0,910 | 1,91% | 41,63 | 49,87 | 40,25 | 1.484,00 |
| 22 Apr 2024 | 47,52 | -0,270 | -0,57% | 47,64 | 48,53 | 46,80 | 1.654,00 |
| 21 Apr 2024 | 47,80 | 3,24 | 7,27% | 44,44 | 48,17 | 43,87 | 2.641,00 |
| 20 Apr 2024 | 44,56 | 1,03 | 2,36% | 43,41 | 45,18 | 40,36 | 3.314,00 |
| 19 Apr 2024 | 43,53 | 1,81 | 4,33% | 41,71 | 43,78 | 41,02 | 2.160,00 |
| 18 Apr 2024 | 41,72 | -1,71 | -3,93% | 43,49 | 43,49 | 39,97 | 3.210,00 |
| 17 Apr 2024 | 43,43 | 0,990 | 2,33% | 42,38 | 43,71 | 40,74 | 4.738,00 |
| 16 Apr 2024 | 42,44 | -2,26 | -5,06% | 41,63 | 45,35 | 40,25 | 18.617,00 |
| 15 Apr 2024 | 44,70 | 2,62 | 6,22% | 41,63 | 45,21 | 40,25 | 9.002,00 |
| 14 Apr 2024 | 42,09 | -6,08 | -12,63% | 48,17 | 48,17 | 37,04 | 17.092,00 |
| 13 Apr 2024 | 48,17 | -7,53 | -13,53% | 55,82 | 57,48 | 45,24 | 16.103,00 |
| 12 Apr 2024 | 55,70 | -1,03 | -1,81% | 56,75 | 57,55 | 55,54 | 3.999,00 |
| 11 Apr 2024 | 56,73 | -0,870 | -1,50% | 57,60 | 57,89 | 54,61 | 6.411,00 |
| 10 Apr 2024 | 57,60 | -2,28 | -3,82% | 59,82 | 60,15 | 57,46 | 3.186,00 |
| 09 Apr 2024 | 59,88 | 2,11 | 3,65% | 55,05 | 93,70 | 53,84 | 2.933,00 |
| 08 Apr 2024 | 57,77 | 0,320 | 0,56% | 57,38 | 58,61 | 56,67 | 2.373,00 |
| 07 Apr 2024 | 57,45 | 0,890 | 1,57% | 56,14 | 57,97 | 55,61 | 1.432,00 |
| 06 Apr 2024 | 56,56 | -0,530 | -0,92% | 57,15 | 57,29 | 54,89 | 2.122,00 |
| 05 Apr 2024 | 57,09 | 1,68 | 3,02% | 55,05 | 58,95 | 53,84 | 3.458,00 |
| 04 Apr 2024 | 55,42 | -1,10 | -1,95% | 56,20 | 57,28 | 54,43 | 2.910,00 |
| 03 Apr 2024 | 56,52 | -4,36 | -7,17% | 60,20 | 60,53 | 54,64 | 8.312,00 |
| 02 Apr 2024 | 60,88 | -1,39 | -2,23% | 60,45 | 94,05 | 58,75 | 17.715,00 |
| 01 Apr 2024 | 62,27 | 2,01 | 3,33% | 60,65 | 66,98 | 60,65 | 8.542,00 |
| 31 Mar 2024 | 60,26 | -2,98 | -4,71% | 62,68 | 63,15 | 60,22 | 4.178,00 |
| 30 Mar 2024 | 63,24 | 0,380 | 0,60% | 62,50 | 64,29 | 61,69 | 8.817,00 |
| 29 Mar 2024 | 62,86 | 1,44 | 2,34% | 61,63 | 63,19 | 60,63 | 4.516,00 |
| 28 Mar 2024 | 61,42 | -0,720 | -1,15% | 62,09 | 63,11 | 59,55 | 5.707,00 |
| 27 Mar 2024 | 62,14 | 1,74 | 2,87% | 60,45 | 63,13 | 60,42 | 5.672,00 |
| 26 Mar 2024 | 60,40 | 2,42 | 4,17% | 58,98 | 61,29 | 53,06 | 10.730,00 |
| 25 Mar 2024 | 57,99 | 1,65 | 2,93% | 56,41 | 59,86 | 56,01 | 4.620,00 |
| 24 Mar 2024 | 56,33 | 0,770 | 1,38% | 55,75 | 57,21 | 54,74 | 5.276,00 |
| 23 Mar 2024 | 55,57 | -3,12 | -5,32% | 58,86 | 59,58 | 53,90 | 8.163,00 |
| 22 Mar 2024 | 58,69 | 0,520 | 0,89% | 57,85 | 59,34 | 56,82 | 7.581,00 |
| 21 Mar 2024 | 58,17 | 6,30 | 12,15% | 52,43 | 58,57 | 50,15 | 11.429,00 |
| 20 Mar 2024 | 51,87 | -7,08 | -12,01% | 58,98 | 59,01 | 51,27 | 10.796,00 |
| 19 Mar 2024 | 58,95 | -3,31 | -5,31% | 42,90 | 95,71 | 42,69 | 4.589,00 |
| 18 Mar 2024 | 62,26 | 2,90 | 4,89% | 60,34 | 62,96 | 57,69 | 6.072,00 |
| 17 Mar 2024 | 59,36 | -5,26 | -8,13% | 64,40 | 65,53 | 58,30 | 6.817,00 |
| 16 Mar 2024 | 64,61 | -4,80 | -6,92% | 42,90 | 75,35 | 42,69 | 18.009,00 |
| 15 Mar 2024 | 69,42 | -1,10 | -1,56% | 70,83 | 70,97 | 65,42 | 8.739,00 |
| 14 Mar 2024 | 70,52 | 2,28 | 3,35% | 67,84 | 74,89 | 67,70 | 38.212,00 |
| 13 Mar 2024 | 68,24 | -2,93 | -4,11% | 72,03 | 72,74 | 65,47 | 9.379,00 |
| 12 Mar 2024 | 71,16 | 3,32 | 4,89% | 42,90 | 75,35 | 42,69 | 13.862,00 |
| 11 Mar 2024 | 67,84 | -3,23 | -4,55% | 70,85 | 71,79 | 66,41 | 6.800,00 |
| 10 Mar 2024 | 71,07 | 4,01 | 5,98% | 67,40 | 72,45 | 67,34 | 5.962,00 |
| 09 Mar 2024 | 67,06 | -2,95 | -4,21% | 70,44 | 70,94 | 65,55 | 6.235,00 |
| 08 Mar 2024 | 70,01 | 0,170 | 0,24% | 70,06 | 70,97 | 67,44 | 6.556,00 |
| 07 Mar 2024 | 69,84 | 4,79 | 7,36% | 64,56 | 70,48 | 62,15 | 9.959,00 |
| 06 Mar 2024 | 65,05 | -5,19 | -7,39% | 70,20 | 74,30 | 56,29 | 18.874,00 |
| 05 Mar 2024 | 70,24 | -1,12 | -1,56% | 42,90 | 75,35 | 42,69 | 18.011,00 |
| 04 Mar 2024 | 71,36 | -1,49 | -2,04% | 73,05 | 73,19 | 68,53 | 7.266,00 |
| 03 Mar 2024 | 72,84 | -2,05 | -2,73% | 75,16 | 75,17 | 70,71 | 9.220,00 |
| 02 Mar 2024 | 74,89 | 2,68 | 3,71% | 71,75 | 75,14 | 71,21 | 10.156,00 |
| 01 Mar 2024 | 72,21 | -0,960 | -1,31% | 70,68 | 80,56 | 70,08 | 29.077,00 |
| 29 Feb 2024 | 73,17 | 7,20 | 10,91% | 66,35 | 74,47 | 60,05 | 35.115,00 |
| 28 Feb 2024 | 65,97 | 7,00 | 11,86% | 58,98 | 66,21 | 56,68 | 27.707,00 |
| 27 Feb 2024 | 58,98 | 4,53 | 8,32% | 42,90 | 68,88 | 42,69 | 31.464,00 |
| 26 Feb 2024 | 54,45 | 1,06 | 1,98% | 53,26 | 56,59 | 52,41 | 8.513,00 |
| 25 Feb 2024 | 53,39 | 1,40 | 2,70% | 52,03 | 57,90 | 51,44 | 31.489,00 |
| 24 Feb 2024 | 51,99 | 5,08 | 10,84% | 47,39 | 60,28 | 45,68 | 46.541,00 |
| 23 Feb 2024 | 46,90 | 1,24 | 2,71% | 45,34 | 47,91 | 44,73 | 3.064,00 |
|
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 |
