Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27,43 | 0,920 | 3,47% | 26,51 | 27,68 | 26,49 | 671,00 |
| 25 Apr 2024 | 26,51 | -2,30 | -7,98% | 28,89 | 29,36 | 26,51 | 440,00 |
| 24 Apr 2024 | 28,81 | -1,54 | -5,07% | 30,35 | 30,35 | 28,64 | 575,00 |
| 23 Apr 2024 | 30,35 | 0,600 | 2,02% | 51,05 | 54,43 | 29,58 | 2.473,00 |
| 22 Apr 2024 | 29,75 | -0,410 | -1,36% | 30,16 | 30,49 | 29,05 | 1.132,00 |
| 21 Apr 2024 | 30,16 | 1,95 | 6,91% | 28,72 | 30,44 | 28,16 | 613,00 |
| 20 Apr 2024 | 28,21 | -1,04 | -3,56% | 29,25 | 29,85 | 26,99 | 784,00 |
| 19 Apr 2024 | 29,25 | 0,930 | 3,28% | 28,32 | 29,55 | 27,81 | 1.174,00 |
| 18 Apr 2024 | 28,32 | -0,190 | -0,67% | 28,86 | 29,64 | 26,87 | 1.534,00 |
| 17 Apr 2024 | 28,51 | 0,620 | 2,22% | 27,89 | 30,00 | 26,66 | 1.511,00 |
| 16 Apr 2024 | 27,89 | 0,750 | 2,76% | 27,17 | 29,60 | 26,24 | 3.207,00 |
| 15 Apr 2024 | 27,14 | 2,85 | 11,73% | 24,31 | 28,39 | 23,41 | 1.667,00 |
| 14 Apr 2024 | 24,29 | -5,04 | -17,18% | 29,33 | 31,13 | 20,44 | 4.100,00 |
| 13 Apr 2024 | 29,33 | -6,47 | -18,07% | 36,04 | 36,53 | 26,06 | 4.621,00 |
| 12 Apr 2024 | 35,80 | -2,08 | -5,49% | 37,88 | 37,90 | 35,80 | 340,00 |
| 11 Apr 2024 | 37,88 | -0,520 | -1,35% | 38,40 | 38,49 | 36,59 | 2.360,00 |
| 10 Apr 2024 | 38,40 | -3,01 | -7,27% | 41,41 | 42,03 | 38,34 | 1.189,00 |
| 09 Apr 2024 | 41,41 | 0,710 | 1,74% | 41,14 | 42,36 | 36,95 | 4.421,00 |
| 08 Apr 2024 | 40,70 | 0,190 | 0,47% | 40,53 | 41,15 | 40,46 | 273,00 |
| 07 Apr 2024 | 40,51 | 0,590 | 1,48% | 39,92 | 40,59 | 39,92 | 142,00 |
| 06 Apr 2024 | 39,92 | -0,370 | -0,92% | 40,29 | 40,61 | 38,76 | 655,00 |
| 05 Apr 2024 | 40,29 | -0,210 | -0,52% | 40,50 | 41,48 | 39,53 | 435,00 |
| 04 Apr 2024 | 40,50 | 0,570 | 1,43% | 39,93 | 40,85 | 38,60 | 514,00 |
| 03 Apr 2024 | 39,93 | -3,50 | -8,06% | 43,76 | 43,76 | 38,92 | 1.352,00 |
| 02 Apr 2024 | 43,43 | -2,37 | -5,17% | 45,75 | 45,79 | 42,08 | 1.436,00 |
| 01 Apr 2024 | 45,80 | 1,11 | 2,48% | 44,69 | 46,27 | 44,69 | 532,00 |
| 31 Mar 2024 | 44,69 | -0,170 | -0,38% | 45,01 | 46,34 | 44,69 | 417,00 |
| 30 Mar 2024 | 44,86 | -0,550 | -1,21% | 45,41 | 46,74 | 44,43 | 675,00 |
| 29 Mar 2024 | 45,41 | 0,150 | 0,33% | 45,26 | 46,70 | 44,65 | 762,00 |
| 28 Mar 2024 | 45,26 | -1,83 | -3,89% | 46,98 | 47,60 | 44,65 | 922,00 |
| 27 Mar 2024 | 47,09 | -0,280 | -0,59% | 47,37 | 49,07 | 46,09 | 1.392,00 |
| 26 Mar 2024 | 47,37 | 1,18 | 2,55% | 46,02 | 49,52 | 46,02 | 2.290,00 |
| 25 Mar 2024 | 46,19 | 0,920 | 2,03% | 45,17 | 46,33 | 44,49 | 306,00 |
| 24 Mar 2024 | 45,27 | 1,20 | 2,72% | 44,63 | 46,16 | 44,00 | 405,00 |
| 23 Mar 2024 | 44,07 | -2,51 | -5,39% | 46,58 | 47,06 | 43,54 | 934,00 |
| 22 Mar 2024 | 46,58 | -1,34 | -2,80% | 47,92 | 50,29 | 45,42 | 4.346,00 |
| 21 Mar 2024 | 47,92 | 5,39 | 12,67% | 42,82 | 47,92 | 41,40 | 2.185,00 |
| 20 Mar 2024 | 42,53 | -5,82 | -12,04% | 48,35 | 48,80 | 42,00 | 2.561,00 |
| 19 Mar 2024 | 48,35 | -2,18 | -4,31% | 50,53 | 50,86 | 47,31 | 2.301,00 |
| 18 Mar 2024 | 50,53 | 1,78 | 3,65% | 48,77 | 51,38 | 47,30 | 1.200,00 |
| 17 Mar 2024 | 48,75 | -4,21 | -7,95% | 52,96 | 53,72 | 47,95 | 823,00 |
| 16 Mar 2024 | 52,96 | -3,81 | -6,71% | 56,80 | 57,25 | 50,34 | 2.420,00 |
| 15 Mar 2024 | 56,77 | -4,14 | -6,80% | 60,88 | 61,22 | 53,82 | 4.347,00 |
| 14 Mar 2024 | 60,91 | 3,54 | 6,17% | 57,37 | 63,11 | 57,37 | 4.166,00 |
| 13 Mar 2024 | 57,37 | -1,53 | -2,60% | 58,81 | 60,33 | 54,25 | 3.594,00 |
| 12 Mar 2024 | 58,90 | 4,66 | 8,59% | 54,58 | 60,92 | 52,29 | 4.395,00 |
| 11 Mar 2024 | 54,24 | -1,68 | -3,00% | 55,92 | 56,97 | 53,15 | 616,00 |
| 10 Mar 2024 | 55,92 | -0,320 | -0,57% | 56,40 | 57,40 | 55,46 | 526,00 |
| 09 Mar 2024 | 56,24 | -0,880 | -1,54% | 57,13 | 58,33 | 55,37 | 1.445,00 |
| 08 Mar 2024 | 57,12 | 3,78 | 7,09% | 53,34 | 58,61 | 52,02 | 1.035,00 |
| 07 Mar 2024 | 53,34 | 2,72 | 5,37% | 51,05 | 54,43 | 49,43 | 1.930,00 |
| 06 Mar 2024 | 50,62 | -6,04 | -10,66% | 56,50 | 58,51 | 48,02 | 3.562,00 |
| 05 Mar 2024 | 56,66 | -2,11 | -3,59% | 58,96 | 59,88 | 55,33 | 1.658,00 |
| 04 Mar 2024 | 58,77 | 0,270 | 0,46% | 58,49 | 59,26 | 55,79 | 1.017,00 |
| 03 Mar 2024 | 58,50 | 2,75 | 4,93% | 55,85 | 58,70 | 55,20 | 4.488,00 |
| 02 Mar 2024 | 55,75 | 4,58 | 8,95% | 51,17 | 57,95 | 50,99 | 3.956,00 |
| 01 Mar 2024 | 51,17 | 0,160 | 0,31% | 51,20 | 53,41 | 49,44 | 3.815,00 |
| 29 Feb 2024 | 51,01 | -1,11 | -2,13% | 52,12 | 53,34 | 46,58 | 4.203,00 |
| 28 Feb 2024 | 52,12 | 0,240 | 0,46% | 51,77 | 53,84 | 51,24 | 1.066,00 |
| 27 Feb 2024 | 51,88 | 0,290 | 0,56% | 51,64 | 52,77 | 49,88 | 1.321,00 |
| 26 Feb 2024 | 51,59 | 0,680 | 1,34% | 51,08 | 52,52 | 49,67 | 2.907,00 |
| 25 Feb 2024 | 50,91 | 4,35 | 9,34% | 46,78 | 51,67 | 46,12 | 2.610,00 |
| 24 Feb 2024 | 46,56 | 0,220 | 0,47% | 46,32 | 47,35 | 44,91 | 1.206,00 |
| 23 Feb 2024 | 46,34 | 0,330 | 0,72% | 46,01 | 47,84 | 45,14 | 1.179,00 |
| 22 Feb 2024 | 46,01 | -2,02 | -4,21% | 47,98 | 47,98 | 44,32 | 1.184,00 |
| 21 Feb 2024 | 48,03 | -1,07 | -2,18% | 49,10 | 53,55 | 45,68 | 2.096,00 |
| 20 Feb 2024 | 49,10 | 1,00 | 2,08% | 48,35 | 49,99 | 47,85 | 2.331,00 |
| 19 Feb 2024 | 48,10 | 3,76 | 8,48% | 44,34 | 48,52 | 44,03 | 1.599,00 |
| 18 Feb 2024 | 44,34 | -0,400 | -0,89% | 44,83 | 44,83 | 43,21 | 219,00 |
| 17 Feb 2024 | 44,74 | 0,580 | 1,31% | 44,67 | 46,17 | 43,76 | 658,00 |
| 16 Feb 2024 | 44,16 | 0,480 | 1,10% | 43,62 | 45,08 | 43,50 | 637,00 |
| 15 Feb 2024 | 43,68 | 1,78 | 4,25% | 41,98 | 43,81 | 41,76 | 1.643,00 |
| 14 Feb 2024 | 41,90 | -2,06 | -4,69% | 43,86 | 43,88 | 41,28 | 2.424,00 |
| 13 Feb 2024 | 43,96 | 2,23 | 5,34% | 41,69 | 43,98 | 41,29 | 1.823,00 |
| 12 Feb 2024 | 41,73 | -1,80 | -4,14% | 43,53 | 43,93 | 41,36 | 1.751,00 |
| 11 Feb 2024 | 43,53 | -2,23 | -4,87% | 45,76 | 45,87 | 43,36 | 430,00 |
| 10 Feb 2024 | 45,76 | 0,790 | 1,76% | 44,97 | 46,36 | 44,85 | 559,00 |
| 09 Feb 2024 | 44,97 | 0,120 | 0,27% | 44,84 | 46,68 | 44,68 | 1.736,00 |
| 08 Feb 2024 | 44,85 | 1,11 | 2,54% | 43,74 | 45,11 | 43,24 | 510,00 |
| 07 Feb 2024 | 43,74 | 0,710 | 1,65% | 43,03 | 43,95 | 42,81 | 167,00 |
| 06 Feb 2024 | 43,03 | 0,400 | 0,94% | 42,39 | 45,82 | 41,89 | 999,00 |
| 05 Feb 2024 | 42,63 | -0,490 | -1,14% | 43,12 | 43,76 | 42,18 | 386,00 |
| 04 Feb 2024 | 43,12 | -0,440 | -1,01% | 43,56 | 44,80 | 43,12 | 286,00 |
| 03 Feb 2024 | 43,56 | 0,740 | 1,73% | 42,82 | 44,05 | 42,82 | 190,00 |
| 02 Feb 2024 | 42,82 | -0,110 | -0,26% | 42,93 | 43,59 | 41,75 | 725,00 |
| 01 Feb 2024 | 42,93 | -1,71 | -3,83% | 44,98 | 44,98 | 42,48 | 708,00 |
| 31 Gen 2024 | 44,64 | 0,200 | 0,45% | 44,44 | 46,04 | 43,80 | 1.581,00 |
| 30 Gen 2024 | 44,44 | 1,12 | 2,59% | 43,67 | 46,32 | 42,82 | 1.123,00 |
| 29 Gen 2024 | 43,32 | -0,440 | -1,01% | 43,76 | 44,40 | 43,03 | 368,00 |
| 28 Gen 2024 | 43,76 | -0,020 | -0,05% | 44,33 | 44,33 | 43,24 | 274,00 |
|
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 |
