Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 24,12 | 0,470 | 1,99% | 23,79 | 24,52 | 23,07 | 15.774,00 |
| 07 Mag 2024 | 23,65 | 1,18 | 5,25% | 22,51 | 24,81 | 22,15 | 34.793,00 |
| 06 Mag 2024 | 22,47 | -1,99 | -8,14% | 22,91 | 22,95 | 22,15 | 20.018,00 |
| 05 Mag 2024 | 24,46 | 1,13 | 4,84% | 23,29 | 24,46 | 22,70 | 195,00 |
| 04 Mag 2024 | 23,33 | 1,13 | 5,09% | 22,27 | 23,38 | 21,37 | 32.083,00 |
| 03 Mag 2024 | 22,20 | 0,740 | 3,45% | 21,46 | 25,08 | 21,14 | 7.630,00 |
| 02 Mag 2024 | 21,46 | -0,880 | -3,94% | 22,27 | 22,27 | 20,82 | 734,00 |
| 01 Mag 2024 | 22,34 | -0,860 | -3,71% | 24,00 | 24,38 | 21,29 | 50.172,00 |
| 30 Apr 2024 | 23,20 | -0,820 | -3,41% | 26,29 | 27,04 | 23,00 | 6.343,00 |
| 29 Apr 2024 | 24,02 | -0,110 | -0,46% | 23,88 | 25,01 | 23,88 | 9.691,00 |
| 28 Apr 2024 | 24,13 | 0,250 | 1,05% | 23,88 | 24,23 | 23,12 | 9.961,00 |
| 27 Apr 2024 | 23,88 | -0,930 | -3,75% | 26,48 | 26,48 | 23,75 | 7.033,00 |
| 26 Apr 2024 | 24,81 | -0,190 | -0,76% | 26,48 | 26,48 | 24,00 | 4.471,00 |
| 25 Apr 2024 | 25,00 | -1,61 | -6,05% | 26,29 | 27,47 | 25,00 | 20.862,00 |
| 24 Apr 2024 | 26,61 | -0,080 | -0,30% | 26,48 | 30,00 | 25,08 | 331,00 |
| 23 Apr 2024 | 26,69 | 0,160 | 0,60% | 26,48 | 27,40 | 26,33 | 140,00 |
| 22 Apr 2024 | 26,53 | -1,18 | -4,26% | 27,76 | 28,01 | 26,16 | 22.547,00 |
| 21 Apr 2024 | 27,71 | 1,08 | 4,06% | 26,48 | 27,71 | 26,09 | 3.596,00 |
| 20 Apr 2024 | 26,63 | 0,030 | 0,11% | 25,85 | 27,00 | 23,60 | 42.462,00 |
| 19 Apr 2024 | 26,60 | 2,12 | 8,66% | 24,41 | 26,75 | 23,70 | 2.581,00 |
| 18 Apr 2024 | 24,48 | 0,850 | 3,60% | 23,44 | 26,58 | 22,81 | 101.853,00 |
| 17 Apr 2024 | 23,63 | 0,640 | 2,78% | 22,99 | 24,05 | 21,86 | 37.471,00 |
| 16 Apr 2024 | 22,99 | -1,68 | -6,81% | 24,41 | 26,03 | 21,99 | 66.316,00 |
| 15 Apr 2024 | 24,67 | 1,92 | 8,44% | 22,37 | 24,92 | 21,55 | 81.536,00 |
| 14 Apr 2024 | 22,75 | -2,57 | -10,15% | 25,43 | 26,00 | 18,01 | 133.490,00 |
| 13 Apr 2024 | 25,32 | -4,41 | -14,83% | 30,79 | 30,79 | 23,87 | 77.814,00 |
| 12 Apr 2024 | 29,73 | -1,03 | -3,35% | 30,84 | 31,09 | 29,51 | 17.470,00 |
| 11 Apr 2024 | 30,76 | -0,020 | -0,06% | 30,78 | 31,09 | 29,29 | 23.344,00 |
| 10 Apr 2024 | 30,78 | -2,05 | -6,24% | 32,76 | 33,03 | 30,39 | 35.521,00 |
| 09 Apr 2024 | 32,83 | 0,160 | 0,49% | 32,53 | 33,65 | 31,89 | 74.920,00 |
| 08 Apr 2024 | 32,67 | 0,480 | 1,49% | 32,19 | 33,46 | 32,09 | 39.761,00 |
| 07 Apr 2024 | 32,19 | 0,480 | 1,51% | 31,67 | 32,99 | 31,27 | 4.203,00 |
| 06 Apr 2024 | 31,71 | 1,50 | 4,97% | 30,50 | 32,35 | 28,40 | 69.956,00 |
| 05 Apr 2024 | 30,21 | -0,350 | -1,15% | 30,26 | 31,51 | 29,50 | 19.738,00 |
| 04 Apr 2024 | 30,56 | 0,190 | 0,63% | 30,20 | 32,88 | 29,41 | 69.181,00 |
| 03 Apr 2024 | 30,37 | -1,62 | -5,06% | 31,90 | 32,98 | 28,89 | 80.533,00 |
| 02 Apr 2024 | 31,99 | -2,21 | -6,46% | 34,02 | 34,40 | 30,65 | 40.749,00 |
| 01 Apr 2024 | 34,20 | 1,04 | 3,14% | 33,13 | 34,58 | 33,12 | 2.023,00 |
| 31 Mar 2024 | 33,16 | -1,58 | -4,55% | 35,56 | 35,56 | 33,10 | 23.150,00 |
| 30 Mar 2024 | 34,74 | -0,820 | -2,31% | 35,56 | 35,80 | 33,38 | 1.149,00 |
| 29 Mar 2024 | 35,56 | 0,620 | 1,77% | 34,87 | 36,00 | 34,19 | 68.412,00 |
| 28 Mar 2024 | 34,94 | -1,12 | -3,11% | 34,91 | 36,82 | 34,33 | 79.420,00 |
| 27 Mar 2024 | 36,06 | 1,24 | 3,56% | 34,91 | 38,13 | 34,84 | 918,00 |
| 26 Mar 2024 | 34,82 | -0,180 | -0,51% | 33,68 | 35,50 | 32,89 | 96.794,00 |
| 25 Mar 2024 | 35,00 | 2,43 | 7,46% | 32,44 | 35,00 | 32,44 | 626,00 |
| 24 Mar 2024 | 32,57 | -0,430 | -1,30% | 33,00 | 40,00 | 32,43 | 6.547,00 |
| 23 Mar 2024 | 33,00 | -1,19 | -3,48% | 34,07 | 36,34 | 32,52 | 2.219,00 |
| 22 Mar 2024 | 34,19 | -1,57 | -4,39% | 35,70 | 36,26 | 33,87 | 48.058,00 |
| 21 Mar 2024 | 35,76 | 2,76 | 8,36% | 39,28 | 39,28 | 31,50 | 91.176,00 |
| 20 Mar 2024 | 33,00 | -1,33 | -3,87% | 39,28 | 39,28 | 31,70 | 8.965,00 |
| 19 Mar 2024 | 34,33 | -5,06 | -12,85% | 39,11 | 39,24 | 34,33 | 6.232,00 |
| 18 Mar 2024 | 39,39 | 2,09 | 5,60% | 37,68 | 40,04 | 36,01 | 80.265,00 |
| 17 Mar 2024 | 37,30 | -3,59 | -8,78% | 40,72 | 45,19 | 36,53 | 117.969,00 |
| 16 Mar 2024 | 40,89 | -6,36 | -13,46% | 44,39 | 44,65 | 36,76 | 241.122,00 |
| 15 Mar 2024 | 47,25 | 3,25 | 7,39% | 44,16 | 48,70 | 42,58 | 99.296,00 |
| 14 Mar 2024 | 44,00 | -2,21 | -4,78% | 47,50 | 48,34 | 44,00 | 15.638,00 |
| 13 Mar 2024 | 46,21 | 7,53 | 19,47% | 38,89 | 47,10 | 38,20 | 4.509,00 |
| 12 Mar 2024 | 38,68 | 2,10 | 5,74% | 36,74 | 41,00 | 34,77 | 183.685,00 |
| 11 Mar 2024 | 36,58 | -0,840 | -2,24% | 37,26 | 38,97 | 35,59 | 61.914,00 |
| 10 Mar 2024 | 37,42 | -0,640 | -1,68% | 38,08 | 39,45 | 37,00 | 83.719,00 |
| 09 Mar 2024 | 38,06 | -1,26 | -3,20% | 39,32 | 40,77 | 36,88 | 95.160,00 |
| 08 Mar 2024 | 39,32 | 3,71 | 10,42% | 35,90 | 41,27 | 35,80 | 2.120,00 |
| 07 Mar 2024 | 35,61 | 0,340 | 0,96% | 35,16 | 37,30 | 33,04 | 86.528,00 |
| 06 Mar 2024 | 35,27 | -2,72 | -7,16% | 37,20 | 40,60 | 29,05 | 195.330,00 |
| 05 Mar 2024 | 37,99 | -0,040 | -0,11% | 37,68 | 38,60 | 36,00 | 109.314,00 |
| 04 Mar 2024 | 38,03 | -0,880 | -2,26% | 39,32 | 40,00 | 37,00 | 4.652,00 |
| 03 Mar 2024 | 38,91 | -2,95 | -7,05% | 41,68 | 42,95 | 38,91 | 10.682,00 |
| 02 Mar 2024 | 41,86 | 3,76 | 9,87% | 37,94 | 42,20 | 37,44 | 114.837,00 |
| 01 Mar 2024 | 38,10 | -1,40 | -3,54% | 39,64 | 42,57 | 38,10 | 116.731,00 |
| 29 Feb 2024 | 39,50 | 2,47 | 6,67% | 37,00 | 39,50 | 33,00 | 13.290,00 |
| 28 Feb 2024 | 37,03 | 3,00 | 8,82% | 31,53 | 38,42 | 31,53 | 129.341,00 |
| 27 Feb 2024 | 34,03 | -1,37 | -3,87% | 33,04 | 35,40 | 32,82 | 1.356,00 |
| 26 Feb 2024 | 35,40 | 3,52 | 11,04% | 31,94 | 35,40 | 31,50 | 1.062,00 |
| 25 Feb 2024 | 31,88 | 1,03 | 3,34% | 31,53 | 35,50 | 30,11 | 7.580,00 |
| 24 Feb 2024 | 30,85 | -0,670 | -2,13% | 31,62 | 35,66 | 30,00 | 2.051,00 |
| 23 Feb 2024 | 31,52 | -4,44 | -12,35% | 32,30 | 32,88 | 31,15 | 66.916,00 |
| 22 Feb 2024 | 35,96 | 2,85 | 8,61% | 33,63 | 35,96 | 32,00 | 3.341,00 |
| 21 Feb 2024 | 33,11 | -1,33 | -3,86% | 34,93 | 36,00 | 33,07 | 9.096,00 |
| 20 Feb 2024 | 34,44 | -1,73 | -4,78% | 35,95 | 37,15 | 34,44 | 1.603,00 |
| 19 Feb 2024 | 36,17 | 1,12 | 3,20% | 35,13 | 36,50 | 34,00 | 11.474,00 |
| 18 Feb 2024 | 35,05 | 2,79 | 8,65% | 32,09 | 35,06 | 31,25 | 120.557,00 |
| 17 Feb 2024 | 32,26 | 0,640 | 2,02% | 31,76 | 34,38 | 31,03 | 131.803,00 |
| 16 Feb 2024 | 31,62 | -1,61 | -4,85% | 33,15 | 33,70 | 30,81 | 132.683,00 |
| 15 Feb 2024 | 33,23 | 0,770 | 2,37% | 32,42 | 35,00 | 32,06 | 30.472,00 |
| 14 Feb 2024 | 32,46 | -1,69 | -4,95% | 32,37 | 34,88 | 32,21 | 72.364,00 |
| 13 Feb 2024 | 34,15 | 1,15 | 3,48% | 32,50 | 34,29 | 32,00 | 29.717,00 |
| 12 Feb 2024 | 33,00 | 0,680 | 2,10% | 32,25 | 33,70 | 32,12 | 1.947,00 |
| 11 Feb 2024 | 32,32 | -0,350 | -1,07% | 32,17 | 33,30 | 31,52 | 30.477,00 |
| 10 Feb 2024 | 32,67 | 2,15 | 7,04% | 30,41 | 33,80 | 30,41 | 1.039,00 |
| 09 Feb 2024 | 30,52 | -1,07 | -3,39% | 30,57 | 32,00 | 30,13 | 46.662,00 |
|
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 |
