Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 24,57 | -0,040 | -0,16% | 24,59 | 25,00 | 24,36 | 1.637,00 |
| 11 Mag 2024 | 24,61 | -1,04 | -4,05% | 25,61 | 25,79 | 24,34 | 4.709,00 |
| 10 Mag 2024 | 25,65 | 0,400 | 1,58% | 25,15 | 25,77 | 24,95 | 7.527,00 |
| 09 Mag 2024 | 25,25 | -0,030 | -0,12% | 25,20 | 27,32 | 24,74 | 25.729,00 |
| 08 Mag 2024 | 25,28 | 0,130 | 0,52% | 25,07 | 25,92 | 24,86 | 9.814,00 |
| 07 Mag 2024 | 25,15 | -0,560 | -2,18% | 25,75 | 26,89 | 25,00 | 22.107,00 |
| 06 Mag 2024 | 25,71 | 0,660 | 2,63% | 25,00 | 25,86 | 24,60 | 7.785,00 |
| 05 Mag 2024 | 25,05 | 0,010 | 0,04% | 25,00 | 25,55 | 24,90 | 3.252,00 |
| 04 Mag 2024 | 25,04 | 1,03 | 4,29% | 23,92 | 25,43 | 23,73 | 14.585,00 |
| 03 Mag 2024 | 24,01 | 0,160 | 0,67% | 23,84 | 24,22 | 23,18 | 16.334,00 |
| 02 Mag 2024 | 23,85 | -0,060 | -0,25% | 23,77 | 23,92 | 22,50 | 9.782,00 |
| 01 Mag 2024 | 23,91 | -1,90 | -7,36% | 25,66 | 26,06 | 23,17 | 19.398,00 |
| 30 Apr 2024 | 25,81 | -0,260 | -1,00% | 26,18 | 26,58 | 25,09 | 12.464,00 |
| 29 Apr 2024 | 26,07 | 0,070 | 0,27% | 26,13 | 28,07 | 25,86 | 22.062,00 |
| 28 Apr 2024 | 26,00 | 0,640 | 2,52% | 25,34 | 26,39 | 24,64 | 8.129,00 |
| 27 Apr 2024 | 25,36 | 0,670 | 2,71% | 25,84 | 26,24 | 24,22 | 14.493,00 |
| 26 Apr 2024 | 24,69 | 0,150 | 0,61% | 25,62 | 25,84 | 24,09 | 3.682,00 |
| 25 Apr 2024 | 24,54 | -1,80 | -6,83% | 26,18 | 26,60 | 24,34 | 7.035,00 |
| 24 Apr 2024 | 26,34 | -0,260 | -0,98% | 26,62 | 26,76 | 25,84 | 2.761,00 |
| 23 Apr 2024 | 26,60 | 0,790 | 3,06% | 25,75 | 26,79 | 25,75 | 6.196,00 |
| 22 Apr 2024 | 25,81 | -0,370 | -1,41% | 26,19 | 26,58 | 25,45 | 6.495,00 |
| 21 Apr 2024 | 26,18 | 1,62 | 6,60% | 24,49 | 26,50 | 24,26 | 7.474,00 |
| 20 Apr 2024 | 24,56 | -0,010 | -0,04% | 24,55 | 25,02 | 22,73 | 19.281,00 |
| 19 Apr 2024 | 24,57 | 0,720 | 3,02% | 23,78 | 24,81 | 23,35 | 3.984,00 |
| 18 Apr 2024 | 23,85 | -0,920 | -3,71% | 24,56 | 25,09 | 23,20 | 16.302,00 |
| 17 Apr 2024 | 24,77 | -0,140 | -0,56% | 24,81 | 25,54 | 23,63 | 27.330,00 |
| 16 Apr 2024 | 24,91 | -0,620 | -2,43% | 25,26 | 26,58 | 24,01 | 25.600,00 |
| 15 Apr 2024 | 25,53 | 1,07 | 4,37% | 24,38 | 25,95 | 23,31 | 29.196,00 |
| 14 Apr 2024 | 24,46 | -3,47 | -12,42% | 28,00 | 28,31 | 21,68 | 55.449,00 |
| 13 Apr 2024 | 27,93 | -3,55 | -11,28% | 31,17 | 31,75 | 25,55 | 69.093,00 |
| 12 Apr 2024 | 31,48 | 0,370 | 1,19% | 31,17 | 32,23 | 30,91 | 17.515,00 |
| 11 Apr 2024 | 31,11 | 0,870 | 2,88% | 30,21 | 31,27 | 29,18 | 19.158,00 |
| 10 Apr 2024 | 30,24 | -2,64 | -8,03% | 32,88 | 33,00 | 30,06 | 24.638,00 |
| 09 Apr 2024 | 32,88 | 1,59 | 5,08% | 31,18 | 33,13 | 30,55 | 36.783,00 |
| 08 Apr 2024 | 31,29 | 0,480 | 1,56% | 30,98 | 32,07 | 30,69 | 13.302,00 |
| 07 Apr 2024 | 30,81 | 0,120 | 0,39% | 30,60 | 30,92 | 30,29 | 2.093,00 |
| 06 Apr 2024 | 30,69 | 0,510 | 1,69% | 30,27 | 31,46 | 29,27 | 46.023,00 |
| 05 Apr 2024 | 30,18 | 1,79 | 6,31% | 28,39 | 30,95 | 20,00 | 24.890,00 |
| 04 Apr 2024 | 28,39 | 0,390 | 1,39% | 27,81 | 28,69 | 27,00 | 13.087,00 |
| 03 Apr 2024 | 28,00 | -2,53 | -8,29% | 30,42 | 30,45 | 27,73 | 40.184,00 |
| 02 Apr 2024 | 30,53 | -1,29 | -4,05% | 31,70 | 32,24 | 29,63 | 17.787,00 |
| 01 Apr 2024 | 31,82 | 1,35 | 4,43% | 30,52 | 31,92 | 30,44 | 2.211,00 |
| 31 Mar 2024 | 30,47 | -1,31 | -4,12% | 31,58 | 32,05 | 30,45 | 14.444,00 |
| 30 Mar 2024 | 31,78 | 1,66 | 5,51% | 30,15 | 32,38 | 29,49 | 12.051,00 |
| 29 Mar 2024 | 30,12 | 0,820 | 2,80% | 29,38 | 30,46 | 28,91 | 18.931,00 |
| 28 Mar 2024 | 29,30 | -0,400 | -1,35% | 29,62 | 30,03 | 28,57 | 16.670,00 |
| 27 Mar 2024 | 29,70 | 0,110 | 0,37% | 29,84 | 30,63 | 29,33 | 9.868,00 |
| 26 Mar 2024 | 29,59 | 0,360 | 1,23% | 29,12 | 30,17 | 28,62 | 29.560,00 |
| 25 Mar 2024 | 29,23 | 1,17 | 4,17% | 27,99 | 29,31 | 27,97 | 6.062,00 |
| 24 Mar 2024 | 28,06 | 1,02 | 3,77% | 27,13 | 29,19 | 26,98 | 14.542,00 |
| 23 Mar 2024 | 27,04 | -0,880 | -3,15% | 27,92 | 28,33 | 26,37 | 5.201,00 |
| 22 Mar 2024 | 27,92 | -0,140 | -0,50% | 27,90 | 28,27 | 27,04 | 25.064,00 |
| 21 Mar 2024 | 28,06 | 2,51 | 9,82% | 25,64 | 28,13 | 24,68 | 38.715,00 |
| 20 Mar 2024 | 25,55 | -3,43 | -11,84% | 29,41 | 29,41 | 25,06 | 18.608,00 |
| 19 Mar 2024 | 28,98 | -0,320 | -1,09% | 29,21 | 29,48 | 27,90 | 5.669,00 |
| 18 Mar 2024 | 29,30 | 1,22 | 4,34% | 28,40 | 29,74 | 26,94 | 24.003,00 |
| 17 Mar 2024 | 28,08 | -2,49 | -8,15% | 30,55 | 30,91 | 27,56 | 25.847,00 |
| 16 Mar 2024 | 30,57 | -1,73 | -5,36% | 32,30 | 32,67 | 28,10 | 54.320,00 |
| 15 Mar 2024 | 32,30 | -1,07 | -3,21% | 33,37 | 33,74 | 30,63 | 21.766,00 |
| 14 Mar 2024 | 33,37 | -0,360 | -1,07% | 33,71 | 34,37 | 32,81 | 5.432,00 |
| 13 Mar 2024 | 33,73 | -0,960 | -2,77% | 34,73 | 34,85 | 31,80 | 13.259,00 |
| 12 Mar 2024 | 34,69 | 1,73 | 5,25% | 32,93 | 36,18 | 31,19 | 96.569,00 |
| 11 Mar 2024 | 32,96 | -1,19 | -3,48% | 34,13 | 34,52 | 32,31 | 20.643,00 |
| 10 Mar 2024 | 34,15 | -0,680 | -1,95% | 34,84 | 36,26 | 33,92 | 21.531,00 |
| 09 Mar 2024 | 34,83 | 0,260 | 0,75% | 34,65 | 36,00 | 33,33 | 32.135,00 |
| 08 Mar 2024 | 34,57 | 0,620 | 1,83% | 34,12 | 35,05 | 32,97 | 15.144,00 |
| 07 Mar 2024 | 33,95 | 2,23 | 7,03% | 31,54 | 35,38 | 30,38 | 49.081,00 |
| 06 Mar 2024 | 31,72 | -1,50 | -4,52% | 33,46 | 36,58 | 26,22 | 201.075,00 |
| 05 Mar 2024 | 33,22 | 2,42 | 7,86% | 30,89 | 33,82 | 30,54 | 25.022,00 |
| 04 Mar 2024 | 30,80 | -0,910 | -2,87% | 31,58 | 33,07 | 28,46 | 19.187,00 |
| 03 Mar 2024 | 31,71 | 3,83 | 13,74% | 27,91 | 32,19 | 27,89 | 22.692,00 |
| 02 Mar 2024 | 27,88 | 1,05 | 3,91% | 26,71 | 28,04 | 26,67 | 19.083,00 |
| 01 Mar 2024 | 26,83 | -0,410 | -1,51% | 27,05 | 29,00 | 26,05 | 79.838,00 |
| 29 Feb 2024 | 27,24 | 1,33 | 5,13% | 25,88 | 28,75 | 24,53 | 27.505,00 |
| 28 Feb 2024 | 25,91 | 0,400 | 1,57% | 25,55 | 26,35 | 25,29 | 33.825,00 |
| 27 Feb 2024 | 25,51 | 0,420 | 1,67% | 25,03 | 25,70 | 24,42 | 13.983,00 |
| 26 Feb 2024 | 25,09 | 0,950 | 3,94% | 23,84 | 25,30 | 23,84 | 7.632,00 |
| 25 Feb 2024 | 24,14 | 0,590 | 2,51% | 23,84 | 24,19 | 23,18 | 11.214,00 |
| 24 Feb 2024 | 23,55 | -0,250 | -1,05% | 23,84 | 23,96 | 23,18 | 3.734,00 |
| 23 Feb 2024 | 23,80 | -0,360 | -1,49% | 24,13 | 24,36 | 23,54 | 8.031,00 |
| 22 Feb 2024 | 24,16 | -0,830 | -3,32% | 24,20 | 25,24 | 23,34 | 4.409,00 |
| 21 Feb 2024 | 24,99 | -0,420 | -1,65% | 25,59 | 25,65 | 24,00 | 11.364,00 |
| 20 Feb 2024 | 25,41 | 0,780 | 3,17% | 24,66 | 25,85 | 24,36 | 5.916,00 |
| 19 Feb 2024 | 24,63 | 0,400 | 1,65% | 24,20 | 24,77 | 23,91 | 2.179,00 |
| 18 Feb 2024 | 24,23 | -0,690 | -2,77% | 24,85 | 24,88 | 23,61 | 9.474,00 |
| 17 Feb 2024 | 24,92 | 0,020 | 0,08% | 24,86 | 25,50 | 24,30 | 32.015,00 |
| 16 Feb 2024 | 24,90 | -0,130 | -0,52% | 25,14 | 25,48 | 24,51 | 33.565,00 |
| 15 Feb 2024 | 25,03 | 0,560 | 2,29% | 24,46 | 25,43 | 24,00 | 24.762,00 |
| 14 Feb 2024 | 24,47 | -0,550 | -2,20% | 24,91 | 25,34 | 24,05 | 25.903,00 |
| 13 Feb 2024 | 25,02 | 1,17 | 4,91% | 23,89 | 25,18 | 23,58 | 8.259,00 |
| 12 Feb 2024 | 23,85 | 0,060 | 0,25% | 23,83 | 24,33 | 23,55 | 5.198,00 |
| 11 Feb 2024 | 23,79 | -0,210 | -0,88% | 24,02 | 24,48 | 23,16 | 16.733,00 |
|
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 |
