Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Giu 2024 | 25,40 | -0,840 | -3,20% | 26,24 | 26,39 | 25,35 | 2.441.297,00 |
| 16 Giu 2024 | 26,24 | -0,160 | -0,61% | 26,39 | 26,76 | 25,86 | 1.388.780,00 |
| 15 Giu 2024 | 26,40 | -1,27 | -4,59% | 27,53 | 28,18 | 25,90 | 1.607.896,00 |
| 14 Giu 2024 | 27,67 | 0,060 | 0,22% | 28,26 | 30,99 | 26,77 | 2.876.677,00 |
| 13 Giu 2024 | 27,61 | 1,90 | 7,39% | 25,65 | 31,53 | 25,44 | 2.368.865,00 |
| 12 Giu 2024 | 25,71 | -2,39 | -8,51% | 28,10 | 28,34 | 25,21 | 3.912.627,00 |
| 11 Giu 2024 | 28,10 | -0,260 | -0,92% | 28,59 | 29,00 | 27,50 | 4.233.666,00 |
| 10 Giu 2024 | 28,36 | 0,080 | 0,28% | 28,30 | 29,00 | 28,30 | 2.783.136,00 |
| 09 Giu 2024 | 28,28 | -1,22 | -4,14% | 29,58 | 30,35 | 28,05 | 2.746.005,00 |
| 08 Giu 2024 | 29,50 | -4,19 | -12,44% | 33,69 | 34,02 | 29,50 | 2.146.459,00 |
| 07 Giu 2024 | 33,69 | 0,690 | 2,09% | 32,98 | 34,13 | 32,56 | 1.278.267,00 |
| 06 Giu 2024 | 33,00 | -0,730 | -2,16% | 34,04 | 35,00 | 32,60 | 3.055.047,00 |
| 05 Giu 2024 | 33,73 | -0,420 | -1,23% | 34,04 | 35,00 | 33,19 | 2.271.679,00 |
| 04 Giu 2024 | 34,15 | -0,490 | -1,41% | 34,51 | 34,99 | 33,40 | 2.033.108,00 |
| 03 Giu 2024 | 34,64 | -0,160 | -0,46% | 34,99 | 35,57 | 33,55 | 3.564.246,00 |
| 02 Giu 2024 | 34,80 | -1,94 | -5,28% | 36,31 | 37,29 | 34,80 | 2.580.226,00 |
| 01 Giu 2024 | 36,74 | -1,23 | -3,24% | 37,06 | 39,90 | 35,83 | 3.116.938,00 |
| 31 Mag 2024 | 37,97 | 1,92 | 5,33% | 36,54 | 43,78 | 35,72 | 5.207.430,00 |
| 30 Mag 2024 | 36,05 | 2,54 | 7,58% | 33,32 | 37,95 | 33,14 | 4.153.448,00 |
| 29 Mag 2024 | 33,51 | -1,11 | -3,21% | 33,80 | 37,87 | 32,07 | 5.050.262,00 |
| 28 Mag 2024 | 34,62 | 6,95 | 25,12% | 27,70 | 35,29 | 27,45 | 3.739.227,00 |
| 27 Mag 2024 | 27,67 | -0,680 | -2,40% | 28,35 | 28,48 | 27,66 | 1.890.086,00 |
| 26 Mag 2024 | 28,35 | 0,240 | 0,85% | 27,99 | 28,52 | 27,90 | 1.823.681,00 |
| 25 Mag 2024 | 28,11 | -0,460 | -1,61% | 28,84 | 29,82 | 27,48 | 3.265.368,00 |
| 24 Mag 2024 | 28,57 | -0,980 | -3,32% | 29,56 | 29,57 | 28,20 | 2.305.316,00 |
| 23 Mag 2024 | 29,55 | -0,240 | -0,81% | 29,79 | 29,98 | 29,20 | 1.386.123,00 |
| 22 Mag 2024 | 29,79 | -0,450 | -1,49% | 30,37 | 30,95 | 29,52 | 2.111.883,00 |
| 21 Mag 2024 | 30,24 | 0,500 | 1,68% | 29,55 | 30,24 | 28,72 | 2.117.229,00 |
| 20 Mag 2024 | 29,74 | -0,620 | -2,04% | 30,26 | 30,53 | 29,35 | 1.017.608,00 |
| 19 Mag 2024 | 30,36 | -0,340 | -1,11% | 30,70 | 30,76 | 29,56 | 1.457.798,00 |
| 18 Mag 2024 | 30,70 | 0,980 | 3,30% | 29,78 | 30,70 | 29,34 | 1.339.661,00 |
| 17 Mag 2024 | 29,72 | -0,960 | -3,13% | 30,70 | 30,74 | 29,50 | 1.016.274,00 |
| 16 Mag 2024 | 30,68 | 1,83 | 6,34% | 28,64 | 31,39 | 28,64 | 2.143.207,00 |
| 15 Mag 2024 | 28,85 | -0,390 | -1,33% | 29,26 | 32,69 | 28,28 | 1.755.928,00 |
| 14 Mag 2024 | 29,24 | -0,750 | -2,50% | 29,77 | 30,68 | 28,61 | 1.988.563,00 |
| 13 Mag 2024 | 29,99 | -0,570 | -1,87% | 30,43 | 30,56 | 29,75 | 1.095.638,00 |
| 12 Mag 2024 | 30,56 | 0,170 | 0,56% | 30,56 | 31,99 | 30,14 | 1.128.848,00 |
| 11 Mag 2024 | 30,39 | -1,06 | -3,37% | 31,45 | 32,40 | 30,17 | 1.362.924,00 |
| 10 Mag 2024 | 31,45 | 1,27 | 4,21% | 30,16 | 31,89 | 30,14 | 850.485,00 |
| 09 Mag 2024 | 30,18 | 0,140 | 0,47% | 29,48 | 34,25 | 29,46 | 1.650.507,00 |
| 08 Mag 2024 | 30,04 | -0,460 | -1,51% | 30,70 | 30,98 | 29,46 | 1.755.808,00 |
| 07 Mag 2024 | 30,50 | -1,40 | -4,39% | 31,90 | 32,52 | 30,40 | 2.349.039,00 |
| 06 Mag 2024 | 31,90 | -0,270 | -0,84% | 32,17 | 32,49 | 30,89 | 1.046.399,00 |
| 05 Mag 2024 | 32,17 | 0,710 | 2,26% | 31,46 | 32,70 | 30,98 | 1.589.883,00 |
| 04 Mag 2024 | 31,46 | 2,02 | 6,86% | 29,43 | 31,46 | 28,95 | 1.937.721,00 |
| 03 Mag 2024 | 29,44 | -0,240 | -0,81% | 29,68 | 30,40 | 26,87 | 2.669.747,00 |
| 02 Mag 2024 | 29,68 | -1,07 | -3,48% | 30,75 | 31,06 | 27,84 | 1.699.170,00 |
| 01 Mag 2024 | 30,75 | -1,34 | -4,18% | 32,48 | 32,51 | 28,94 | 2.075.147,00 |
| 30 Apr 2024 | 32,09 | -1,34 | -4,01% | 34,65 | 38,40 | 31,15 | 3.253.987,00 |
| 29 Apr 2024 | 33,43 | -0,890 | -2,59% | 34,50 | 35,21 | 33,05 | 1.429.622,00 |
| 28 Apr 2024 | 34,32 | -0,860 | -2,44% | 34,84 | 35,09 | 33,05 | 1.756.172,00 |
| 27 Apr 2024 | 35,18 | -1,01 | -2,79% | 36,49 | 37,80 | 34,30 | 1.920.276,00 |
| 26 Apr 2024 | 36,19 | -1,02 | -2,74% | 36,97 | 36,97 | 34,95 | 2.155.220,00 |
| 25 Apr 2024 | 37,21 | -0,840 | -2,21% | 38,89 | 39,95 | 36,50 | 2.351.984,00 |
| 24 Apr 2024 | 38,05 | -2,21 | -5,49% | 40,85 | 41,70 | 37,60 | 1.919.622,00 |
| 23 Apr 2024 | 40,26 | 2,16 | 5,67% | 34,65 | 42,85 | 34,65 | 2.435.646,00 |
| 22 Apr 2024 | 38,10 | -1,00 | -2,56% | 39,33 | 39,70 | 38,04 | 2.329.931,00 |
| 21 Apr 2024 | 39,10 | 4,28 | 12,29% | 34,65 | 39,30 | 34,65 | 2.799.131,00 |
| 20 Apr 2024 | 34,82 | 0,020 | 0,06% | 34,80 | 37,16 | 31,07 | 2.274.493,00 |
| 19 Apr 2024 | 34,80 | 1,02 | 3,02% | 33,38 | 35,29 | 32,52 | 1.634.293,00 |
| 18 Apr 2024 | 33,78 | -2,41 | -6,66% | 36,19 | 36,53 | 33,21 | 1.617.565,00 |
| 17 Apr 2024 | 36,19 | -0,190 | -0,52% | 36,71 | 36,71 | 33,82 | 1.905.543,00 |
| 16 Apr 2024 | 36,38 | -0,650 | -1,76% | 37,25 | 38,49 | 35,40 | 2.621.805,00 |
| 15 Apr 2024 | 37,03 | 5,03 | 15,72% | 32,07 | 37,04 | 31,42 | 2.496.435,00 |
| 14 Apr 2024 | 32,00 | -4,66 | -12,71% | 36,80 | 40,75 | 30,00 | 2.784.919,00 |
| 13 Apr 2024 | 36,66 | -9,52 | -20,61% | 46,47 | 46,88 | 36,05 | 2.654.572,00 |
| 12 Apr 2024 | 46,18 | -1,70 | -3,55% | 47,65 | 50,94 | 44,87 | 1.966.657,00 |
| 11 Apr 2024 | 47,88 | -2,93 | -5,77% | 50,99 | 51,00 | 47,50 | 2.199.442,00 |
| 10 Apr 2024 | 50,81 | -3,19 | -5,91% | 53,80 | 55,20 | 49,96 | 1.591.078,00 |
| 09 Apr 2024 | 54,00 | 1,21 | 2,29% | 52,41 | 54,05 | 50,47 | 2.039.029,00 |
| 08 Apr 2024 | 52,79 | 1,10 | 2,13% | 51,50 | 53,51 | 50,80 | 1.329.871,00 |
| 07 Apr 2024 | 51,69 | 0,280 | 0,54% | 51,22 | 51,80 | 50,37 | 847.219,00 |
| 06 Apr 2024 | 51,41 | -1,81 | -3,40% | 53,45 | 53,56 | 50,09 | 1.374.740,00 |
| 05 Apr 2024 | 53,22 | 2,49 | 4,91% | 50,92 | 54,32 | 48,83 | 2.060.788,00 |
| 04 Apr 2024 | 50,73 | -0,870 | -1,69% | 51,60 | 54,49 | 48,38 | 1.970.050,00 |
| 03 Apr 2024 | 51,60 | -7,70 | -12,98% | 59,28 | 59,43 | 51,18 | 3.082.374,00 |
| 02 Apr 2024 | 59,30 | -1,65 | -2,71% | 60,85 | 66,23 | 56,65 | 2.060.084,00 |
| 01 Apr 2024 | 60,95 | -6,47 | -9,60% | 66,58 | 66,58 | 60,00 | 1.849.620,00 |
| 31 Mar 2024 | 67,42 | 6,09 | 9,93% | 61,72 | 71,24 | 59,57 | 2.400.556,00 |
| 30 Mar 2024 | 61,33 | -0,020 | -0,03% | 60,52 | 63,08 | 59,10 | 2.632.473,00 |
| 29 Mar 2024 | 61,35 | 2,85 | 4,87% | 58,33 | 62,49 | 56,96 | 2.295.136,00 |
| 28 Mar 2024 | 58,50 | -0,790 | -1,33% | 59,45 | 63,77 | 56,30 | 2.192.239,00 |
| 27 Mar 2024 | 59,29 | -1,81 | -2,96% | 60,70 | 65,78 | 58,89 | 2.315.128,00 |
| 26 Mar 2024 | 61,10 | 7,75 | 14,53% | 53,50 | 66,01 | 52,06 | 3.525.288,00 |
| 25 Mar 2024 | 53,35 | 1,94 | 3,77% | 51,40 | 54,00 | 50,95 | 2.208.259,00 |
| 24 Mar 2024 | 51,41 | 3,14 | 6,51% | 47,91 | 54,63 | 47,90 | 2.688.801,00 |
| 23 Mar 2024 | 48,27 | -4,49 | -8,51% | 52,58 | 52,58 | 47,94 | 1.940.351,00 |
| 22 Mar 2024 | 52,76 | 0,030 | 0,06% | 52,11 | 54,96 | 51,03 | 2.187.962,00 |
| 21 Mar 2024 | 52,73 | 10,71 | 25,49% | 41,73 | 54,47 | 41,56 | 3.351.921,00 |
| 20 Mar 2024 | 42,02 | -9,79 | -18,90% | 51,28 | 52,03 | 40,27 | 3.284.067,00 |
|
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 |
