Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 45,09 | 0,950 | 2,15% | 42,86 | 48,00 | 41,79 | 7.614,00 |
| 21 Mag 2024 | 44,14 | -0,270 | -0,61% | 44,30 | 44,69 | 41,15 | 6.100,00 |
| 20 Mag 2024 | 44,41 | -0,540 | -1,20% | 44,92 | 45,65 | 44,41 | 1.755,00 |
| 19 Mag 2024 | 44,95 | -1,16 | -2,52% | 46,11 | 46,49 | 44,95 | 790,00 |
| 18 Mag 2024 | 46,11 | 1,88 | 4,25% | 44,16 | 46,53 | 44,16 | 1.185,00 |
| 17 Mag 2024 | 44,23 | -0,700 | -1,56% | 45,06 | 45,75 | 44,05 | 951,00 |
| 16 Mag 2024 | 44,93 | 1,83 | 4,25% | 42,76 | 44,93 | 42,76 | 2.044,00 |
| 15 Mag 2024 | 43,10 | -2,95 | -6,41% | 46,31 | 47,47 | 42,32 | 4.206,00 |
| 14 Mag 2024 | 46,05 | 1,92 | 4,35% | 44,30 | 48,00 | 42,57 | 6.115,00 |
| 13 Mag 2024 | 44,13 | 0,530 | 1,22% | 43,50 | 44,71 | 42,93 | 2.316,00 |
| 12 Mag 2024 | 43,60 | 0,480 | 1,11% | 43,12 | 47,94 | 42,80 | 4.279,00 |
| 11 Mag 2024 | 43,12 | -1,21 | -2,73% | 44,60 | 45,27 | 42,33 | 2.029,00 |
| 10 Mag 2024 | 44,33 | -1,45 | -3,17% | 45,50 | 46,00 | 42,17 | 4.977,00 |
| 09 Mag 2024 | 45,78 | 1,74 | 3,95% | 44,03 | 49,77 | 41,90 | 8.103,00 |
| 08 Mag 2024 | 44,04 | -0,130 | -0,29% | 43,96 | 45,59 | 43,00 | 2.976,00 |
| 07 Mag 2024 | 44,17 | -1,43 | -3,14% | 45,60 | 46,40 | 42,69 | 3.594,00 |
| 06 Mag 2024 | 45,60 | -0,190 | -0,41% | 45,79 | 47,23 | 45,35 | 2.934,00 |
| 05 Mag 2024 | 45,79 | 1,10 | 2,46% | 45,00 | 46,13 | 43,30 | 3.563,00 |
| 04 Mag 2024 | 44,69 | -1,23 | -2,68% | 45,20 | 46,79 | 43,46 | 2.744,00 |
| 03 Mag 2024 | 45,92 | 2,28 | 5,22% | 43,57 | 46,40 | 42,00 | 5.205,00 |
| 02 Mag 2024 | 43,64 | -0,940 | -2,11% | 44,19 | 45,12 | 40,80 | 4.582,00 |
| 01 Mag 2024 | 44,58 | -2,90 | -6,11% | 47,48 | 48,77 | 44,00 | 4.295,00 |
| 30 Apr 2024 | 47,48 | 1,18 | 2,55% | 48,71 | 49,70 | 45,61 | 7.083,00 |
| 29 Apr 2024 | 46,30 | -2,25 | -4,63% | 48,54 | 49,77 | 46,08 | 3.613,00 |
| 28 Apr 2024 | 48,55 | 1,86 | 3,98% | 46,63 | 49,77 | 45,49 | 4.809,00 |
| 27 Apr 2024 | 46,69 | -0,290 | -0,62% | 46,96 | 47,56 | 46,00 | 1.938,00 |
| 26 Apr 2024 | 46,98 | -1,73 | -3,55% | 48,08 | 48,39 | 46,46 | 2.627,00 |
| 25 Apr 2024 | 48,71 | 0,00 | 0,00% | 48,71 | 49,00 | 47,52 | 2.218,00 |
| 24 Apr 2024 | 48,71 | -2,71 | -5,27% | 51,12 | 51,50 | 48,10 | 4.778,00 |
| 23 Apr 2024 | 51,42 | 1,09 | 2,17% | 50,80 | 51,84 | 48,70 | 1.265,00 |
| 22 Apr 2024 | 50,33 | -1,68 | -3,23% | 52,44 | 52,55 | 49,04 | 2.053,00 |
| 21 Apr 2024 | 52,01 | 5,16 | 11,01% | 46,87 | 55,00 | 45,83 | 10.807,00 |
| 20 Apr 2024 | 46,85 | -0,150 | -0,32% | 47,00 | 48,00 | 43,95 | 5.105,00 |
| 19 Apr 2024 | 47,00 | -1,57 | -3,23% | 48,90 | 49,20 | 45,65 | 2.711,00 |
| 18 Apr 2024 | 48,57 | -0,480 | -0,98% | 48,54 | 51,00 | 45,32 | 3.194,00 |
| 17 Apr 2024 | 49,05 | -1,95 | -3,82% | 51,14 | 51,79 | 45,77 | 4.861,00 |
| 16 Apr 2024 | 51,00 | 2,90 | 6,03% | 48,41 | 57,50 | 48,01 | 12.879,00 |
| 15 Apr 2024 | 48,10 | -1,49 | -3,00% | 50,00 | 51,99 | 43,75 | 6.841,00 |
| 14 Apr 2024 | 49,59 | -5,74 | -10,37% | 55,80 | 56,69 | 43,60 | 12.057,00 |
| 13 Apr 2024 | 55,33 | -5,27 | -8,70% | 60,60 | 65,79 | 55,05 | 10.954,00 |
| 12 Apr 2024 | 60,60 | -1,36 | -2,19% | 61,95 | 62,78 | 60,05 | 4.628,00 |
| 11 Apr 2024 | 61,96 | 7,24 | 13,23% | 55,01 | 66,50 | 54,09 | 13.375,00 |
| 10 Apr 2024 | 54,72 | -2,38 | -4,17% | 57,80 | 60,15 | 54,66 | 7.224,00 |
| 09 Apr 2024 | 57,10 | -3,85 | -6,32% | 62,62 | 63,57 | 54,01 | 11.428,00 |
| 08 Apr 2024 | 60,95 | 6,82 | 12,60% | 53,63 | 66,49 | 53,12 | 22.785,00 |
| 07 Apr 2024 | 54,13 | 1,22 | 2,31% | 52,90 | 54,16 | 52,51 | 1.397,00 |
| 06 Apr 2024 | 52,91 | -1,49 | -2,74% | 54,38 | 54,57 | 51,33 | 3.142,00 |
| 05 Apr 2024 | 54,40 | 0,880 | 1,64% | 53,58 | 56,54 | 52,50 | 5.181,00 |
| 04 Apr 2024 | 53,52 | -2,54 | -4,53% | 55,70 | 56,83 | 52,71 | 7.101,00 |
| 03 Apr 2024 | 56,06 | -0,240 | -0,43% | 56,43 | 62,00 | 50,56 | 15.156,00 |
| 02 Apr 2024 | 56,30 | -4,41 | -7,26% | 62,33 | 69,00 | 53,98 | 19.781,00 |
| 01 Apr 2024 | 60,71 | 0,080 | 0,13% | 60,45 | 62,13 | 59,31 | 4.231,00 |
| 31 Mar 2024 | 60,63 | -1,37 | -2,21% | 61,50 | 69,00 | 60,05 | 5.306,00 |
| 30 Mar 2024 | 62,00 | 3,33 | 5,68% | 59,18 | 71,20 | 59,11 | 22.485,00 |
| 29 Mar 2024 | 58,67 | 2,59 | 4,62% | 56,03 | 59,08 | 54,75 | 5.415,00 |
| 28 Mar 2024 | 56,08 | -1,92 | -3,31% | 57,98 | 58,70 | 54,00 | 6.861,00 |
| 27 Mar 2024 | 58,00 | -1,23 | -2,08% | 59,52 | 60,45 | 56,00 | 12.153,00 |
| 26 Mar 2024 | 59,23 | -2,98 | -4,79% | 62,05 | 62,47 | 58,12 | 17.906,00 |
| 25 Mar 2024 | 62,21 | 2,52 | 4,22% | 59,77 | 63,85 | 56,32 | 11.665,00 |
| 24 Mar 2024 | 59,69 | -4,31 | -6,73% | 63,42 | 64,12 | 58,02 | 14.269,00 |
| 23 Mar 2024 | 64,00 | 12,06 | 23,22% | 52,26 | 75,78 | 52,25 | 54.282,00 |
| 22 Mar 2024 | 51,94 | -1,59 | -2,97% | 54,24 | 58,39 | 50,00 | 10.850,00 |
| 21 Mar 2024 | 53,53 | 2,39 | 4,67% | 50,72 | 56,31 | 48,26 | 18.625,00 |
| 20 Mar 2024 | 51,14 | -10,36 | -16,85% | 60,32 | 63,63 | 50,50 | 23.379,00 |
| 19 Mar 2024 | 61,50 | -9,11 | -12,90% | 68,43 | 70,48 | 59,00 | 23.425,00 |
| 18 Mar 2024 | 70,61 | -10,39 | -12,83% | 73,13 | 81,50 | 56,00 | 129.235,00 |
| 17 Mar 2024 | 81,00 | 30,98 | 61,94% | 50,12 | 95,00 | 47,50 | 194.863,00 |
| 16 Mar 2024 | 50,02 | 3,21 | 6,86% | 45,07 | 50,43 | 43,41 | 12.543,00 |
| 15 Mar 2024 | 46,81 | -0,190 | -0,40% | 46,98 | 47,45 | 45,02 | 3.350,00 |
| 14 Mar 2024 | 47,00 | -1,90 | -3,89% | 48,79 | 49,46 | 45,05 | 7.955,00 |
| 13 Mar 2024 | 48,90 | -1,50 | -2,98% | 50,01 | 50,84 | 46,63 | 7.092,00 |
| 12 Mar 2024 | 50,40 | -0,470 | -0,92% | 50,79 | 55,38 | 46,03 | 33.583,00 |
| 11 Mar 2024 | 50,87 | 7,47 | 17,21% | 43,60 | 53,74 | 42,66 | 42.813,00 |
| 10 Mar 2024 | 43,40 | 2,70 | 6,63% | 40,58 | 43,92 | 40,47 | 5.624,00 |
| 09 Mar 2024 | 40,70 | -1,27 | -3,03% | 42,45 | 43,13 | 39,62 | 5.285,00 |
| 08 Mar 2024 | 41,97 | -0,370 | -0,87% | 42,37 | 43,61 | 40,72 | 8.143,00 |
| 07 Mar 2024 | 42,34 | 1,87 | 4,62% | 39,75 | 46,47 | 39,61 | 7.383,00 |
| 06 Mar 2024 | 40,47 | -1,53 | -3,64% | 42,57 | 48,00 | 38,95 | 26.192,00 |
| 05 Mar 2024 | 42,00 | 2,66 | 6,76% | 40,10 | 46,43 | 36,37 | 16.223,00 |
| 04 Mar 2024 | 39,34 | -3,17 | -7,46% | 42,36 | 42,50 | 37,55 | 8.959,00 |
| 03 Mar 2024 | 42,51 | -6,39 | -13,07% | 47,67 | 48,05 | 39,50 | 16.791,00 |
| 02 Mar 2024 | 48,90 | 13,74 | 39,08% | 35,16 | 53,00 | 35,16 | 59.992,00 |
| 01 Mar 2024 | 35,16 | 0,160 | 0,46% | 35,02 | 36,85 | 33,79 | 7.494,00 |
| 29 Feb 2024 | 35,00 | -0,160 | -0,46% | 35,34 | 35,48 | 32,49 | 5.983,00 |
| 28 Feb 2024 | 35,16 | 0,990 | 2,90% | 34,13 | 37,00 | 33,51 | 10.256,00 |
| 27 Feb 2024 | 34,17 | 1,36 | 4,15% | 32,94 | 34,94 | 31,42 | 16.441,00 |
| 26 Feb 2024 | 32,81 | 0,790 | 2,47% | 32,02 | 33,99 | 30,87 | 6.356,00 |
| 25 Feb 2024 | 32,02 | -1,77 | -5,24% | 34,20 | 37,00 | 29,82 | 19.130,00 |
| 24 Feb 2024 | 33,79 | 2,30 | 7,30% | 31,50 | 34,50 | 31,02 | 5.529,00 |
| 23 Feb 2024 | 31,49 | -0,490 | -1,53% | 31,89 | 32,41 | 30,31 | 2.914,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
