Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 26,76 | -1,51 | -5,34% | 27,95 | 27,95 | 26,64 | 8,00 |
| 11 Mag 2024 | 28,27 | 0,420 | 1,51% | 27,95 | 28,30 | 27,94 | 237,00 |
| 10 Mag 2024 | 27,85 | 0,560 | 2,05% | 26,00 | 28,51 | 26,00 | 7.563,00 |
| 09 Mag 2024 | 27,29 | 0,650 | 2,44% | 26,00 | 28,31 | 25,50 | 4.667,00 |
| 08 Mag 2024 | 26,64 | 0,720 | 2,78% | 26,00 | 26,64 | 25,93 | 1.325,00 |
| 07 Mag 2024 | 25,92 | -1,00 | -3,71% | 26,99 | 28,06 | 25,77 | 13.158,00 |
| 06 Mag 2024 | 26,92 | -1,24 | -4,40% | 28,16 | 28,16 | 26,07 | 11.223,00 |
| 05 Mag 2024 | 28,16 | 0,00 | 0,00% | 28,16 | 28,34 | 28,15 | 170,00 |
| 04 Mag 2024 | 28,16 | 0,870 | 3,19% | 27,90 | 28,46 | 27,09 | 5.243,00 |
| 03 Mag 2024 | 27,29 | 0,600 | 2,25% | 26,82 | 27,39 | 26,22 | 459,00 |
| 02 Mag 2024 | 26,69 | -0,220 | -0,82% | 26,82 | 26,82 | 26,53 | 11,00 |
| 01 Mag 2024 | 26,91 | -0,200 | -0,74% | 27,68 | 27,88 | 25,26 | 5.187,00 |
| 30 Apr 2024 | 27,11 | -0,590 | -2,13% | 30,63 | 30,63 | 26,71 | 675,00 |
| 29 Apr 2024 | 27,70 | 0,260 | 0,95% | 27,14 | 28,60 | 27,14 | 2.909,00 |
| 28 Apr 2024 | 27,44 | 0,300 | 1,11% | 27,14 | 27,49 | 26,03 | 844,00 |
| 27 Apr 2024 | 27,14 | -0,340 | -1,24% | 30,63 | 30,63 | 26,86 | 1.361,00 |
| 26 Apr 2024 | 27,48 | -0,550 | -1,96% | 27,68 | 27,78 | 27,08 | 598,00 |
| 25 Apr 2024 | 28,03 | -3,35 | -10,68% | 30,37 | 30,37 | 27,82 | 5.676,00 |
| 24 Apr 2024 | 31,38 | 0,690 | 2,25% | 30,63 | 31,66 | 30,63 | 114,00 |
| 23 Apr 2024 | 30,69 | 0,060 | 0,20% | 30,63 | 30,94 | 30,59 | 20,00 |
| 22 Apr 2024 | 30,63 | 1,06 | 3,58% | 31,54 | 31,54 | 30,01 | 2.414,00 |
| 21 Apr 2024 | 29,57 | 0,110 | 0,37% | 29,46 | 29,57 | 29,10 | 35,00 |
| 20 Apr 2024 | 29,46 | 0,970 | 3,40% | 29,45 | 30,40 | 27,01 | 6.258,00 |
| 19 Apr 2024 | 28,49 | -0,150 | -0,52% | 28,84 | 28,84 | 27,85 | 15,00 |
| 18 Apr 2024 | 28,64 | -0,540 | -1,85% | 28,86 | 29,53 | 27,73 | 3.209,00 |
| 17 Apr 2024 | 29,18 | 0,320 | 1,11% | 28,86 | 29,49 | 27,39 | 4.799,00 |
| 16 Apr 2024 | 28,86 | -0,980 | -3,28% | 29,58 | 30,88 | 27,17 | 4.212,00 |
| 15 Apr 2024 | 29,84 | 1,96 | 7,03% | 27,78 | 30,37 | 26,24 | 6.670,00 |
| 14 Apr 2024 | 27,88 | -4,07 | -12,74% | 31,95 | 32,47 | 23,34 | 12.877,00 |
| 13 Apr 2024 | 31,95 | -5,11 | -13,79% | 37,89 | 37,89 | 28,30 | 11.632,00 |
| 12 Apr 2024 | 37,06 | -0,830 | -2,19% | 37,89 | 38,49 | 37,00 | 1.557,00 |
| 11 Apr 2024 | 37,89 | -0,320 | -0,84% | 38,21 | 38,25 | 35,77 | 2.216,00 |
| 10 Apr 2024 | 38,21 | -2,45 | -6,03% | 40,66 | 40,71 | 37,89 | 1.301,00 |
| 09 Apr 2024 | 40,66 | 1,29 | 3,28% | 39,27 | 41,13 | 38,69 | 1.757,00 |
| 08 Apr 2024 | 39,37 | 0,600 | 1,55% | 38,92 | 39,90 | 38,73 | 2.666,00 |
| 07 Apr 2024 | 38,77 | 0,170 | 0,44% | 38,48 | 38,99 | 38,26 | 7,00 |
| 06 Apr 2024 | 38,60 | -0,470 | -1,20% | 38,68 | 39,20 | 36,95 | 2.086,00 |
| 05 Apr 2024 | 39,07 | 0,390 | 1,01% | 38,68 | 40,26 | 37,56 | 1.118,00 |
| 04 Apr 2024 | 38,68 | -1,43 | -3,57% | 39,59 | 40,95 | 37,26 | 5.152,00 |
| 03 Apr 2024 | 40,11 | -3,18 | -7,35% | 43,13 | 43,13 | 38,65 | 4.252,00 |
| 02 Apr 2024 | 43,29 | -2,03 | -4,48% | 44,79 | 45,15 | 41,61 | 3.008,00 |
| 01 Apr 2024 | 45,32 | 0,460 | 1,03% | 45,03 | 45,39 | 45,03 | 35,00 |
| 31 Mar 2024 | 44,86 | -0,900 | -1,97% | 46,42 | 47,26 | 44,86 | 4.699,00 |
| 30 Mar 2024 | 45,76 | 0,460 | 1,02% | 45,14 | 45,85 | 45,14 | 213,00 |
| 29 Mar 2024 | 45,30 | 0,840 | 1,89% | 44,46 | 45,76 | 43,42 | 2.872,00 |
| 28 Mar 2024 | 44,46 | -1,13 | -2,48% | 44,66 | 47,03 | 44,04 | 4.647,00 |
| 27 Mar 2024 | 45,59 | 0,930 | 2,08% | 44,66 | 45,59 | 44,66 | 138,00 |
| 26 Mar 2024 | 44,66 | 3,15 | 7,59% | 42,39 | 45,37 | 42,39 | 10.166,00 |
| 25 Mar 2024 | 41,51 | 0,510 | 1,24% | 40,87 | 41,65 | 40,87 | 39,00 |
| 24 Mar 2024 | 41,00 | -0,350 | -0,85% | 41,55 | 41,90 | 41,00 | 1.018,00 |
| 23 Mar 2024 | 41,35 | -0,220 | -0,53% | 41,55 | 41,91 | 41,06 | 130,00 |
| 22 Mar 2024 | 41,57 | -0,160 | -0,38% | 41,80 | 42,51 | 40,19 | 3.322,00 |
| 21 Mar 2024 | 41,73 | 1,01 | 2,48% | 46,08 | 46,08 | 36,65 | 5.921,00 |
| 20 Mar 2024 | 40,72 | -4,61 | -10,17% | 46,08 | 46,08 | 40,30 | 567,00 |
| 19 Mar 2024 | 45,33 | -0,760 | -1,65% | 45,51 | 45,62 | 44,29 | 4.186,00 |
| 18 Mar 2024 | 46,09 | 1,85 | 4,18% | 44,21 | 46,62 | 41,83 | 4.643,00 |
| 17 Mar 2024 | 44,24 | -4,47 | -9,18% | 48,67 | 49,43 | 43,18 | 4.677,00 |
| 16 Mar 2024 | 48,71 | -4,42 | -8,32% | 53,16 | 53,77 | 44,98 | 18.818,00 |
| 15 Mar 2024 | 53,13 | 0,290 | 0,55% | 54,50 | 55,59 | 51,64 | 4.719,00 |
| 14 Mar 2024 | 52,84 | 2,49 | 4,95% | 52,52 | 53,77 | 52,17 | 2.850,00 |
| 13 Mar 2024 | 50,35 | -0,290 | -0,57% | 50,52 | 50,70 | 50,05 | 446,00 |
| 12 Mar 2024 | 50,64 | 2,78 | 5,81% | 47,76 | 51,30 | 45,00 | 14.544,00 |
| 11 Mar 2024 | 47,86 | -0,200 | -0,42% | 48,26 | 48,85 | 45,89 | 5.447,00 |
| 10 Mar 2024 | 48,06 | -0,350 | -0,72% | 48,54 | 49,47 | 47,84 | 4.016,00 |
| 09 Mar 2024 | 48,41 | -1,93 | -3,83% | 50,28 | 50,37 | 45,89 | 6.763,00 |
| 08 Mar 2024 | 50,34 | 0,040 | 0,08% | 50,28 | 50,34 | 50,28 | 0,00 |
| 07 Mar 2024 | 50,30 | 4,41 | 9,61% | 46,01 | 51,10 | 43,97 | 5.284,00 |
| 06 Mar 2024 | 45,89 | -4,90 | -9,65% | 46,70 | 51,75 | 40,19 | 21.946,00 |
| 05 Mar 2024 | 50,79 | 1,21 | 2,44% | 50,33 | 51,37 | 49,71 | 2.540,00 |
| 04 Mar 2024 | 49,58 | 2,00 | 4,20% | 50,03 | 50,48 | 49,52 | 198,00 |
| 03 Mar 2024 | 47,58 | 0,880 | 1,88% | 46,70 | 47,67 | 46,59 | 177,00 |
| 02 Mar 2024 | 46,70 | -1,03 | -2,16% | 45,52 | 47,20 | 45,28 | 3.493,00 |
| 01 Mar 2024 | 47,73 | 1,91 | 4,17% | 45,27 | 49,12 | 44,92 | 3.505,00 |
| 29 Feb 2024 | 45,82 | 0,790 | 1,75% | 45,08 | 45,89 | 45,03 | 105,00 |
| 28 Feb 2024 | 45,03 | 0,140 | 0,31% | 45,72 | 46,73 | 43,77 | 3.973,00 |
| 27 Feb 2024 | 44,89 | 1,39 | 3,20% | 44,80 | 45,22 | 44,77 | 5,00 |
| 26 Feb 2024 | 43,50 | 2,26 | 5,48% | 42,23 | 43,66 | 42,23 | 67,00 |
| 25 Feb 2024 | 41,24 | -1,33 | -3,12% | 42,23 | 42,23 | 41,24 | 74,00 |
| 24 Feb 2024 | 42,57 | -0,100 | -0,23% | 42,40 | 42,87 | 42,39 | 109,00 |
| 23 Feb 2024 | 42,67 | -0,440 | -1,02% | 41,13 | 43,85 | 41,13 | 3.518,00 |
| 22 Feb 2024 | 43,11 | -0,060 | -0,14% | 43,22 | 43,45 | 43,11 | 12,00 |
| 21 Feb 2024 | 43,17 | 0,650 | 1,53% | 44,18 | 44,20 | 42,91 | 176,00 |
| 20 Feb 2024 | 42,52 | 1,82 | 4,47% | 42,16 | 42,52 | 42,16 | 22,00 |
| 19 Feb 2024 | 40,70 | -0,430 | -1,05% | 41,12 | 41,33 | 40,70 | 48,00 |
| 18 Feb 2024 | 41,13 | -0,960 | -2,28% | 42,12 | 42,20 | 39,24 | 3.124,00 |
| 17 Feb 2024 | 42,09 | 0,120 | 0,29% | 42,02 | 43,02 | 40,99 | 5.252,00 |
| 16 Feb 2024 | 41,97 | -0,140 | -0,33% | 42,11 | 43,65 | 41,28 | 3.905,00 |
| 15 Feb 2024 | 42,11 | 1,38 | 3,39% | 40,73 | 42,55 | 40,22 | 2.092,00 |
| 14 Feb 2024 | 40,73 | 2,13 | 5,52% | 38,17 | 41,28 | 38,17 | 3.592,00 |
| 13 Feb 2024 | 38,60 | 0,150 | 0,39% | 38,39 | 38,60 | 38,39 | 2.318,00 |
| 12 Feb 2024 | 38,45 | 0,280 | 0,73% | 38,17 | 38,45 | 38,11 | 18,00 |
| 11 Feb 2024 | 38,17 | 0,700 | 1,87% | 37,87 | 39,45 | 37,80 | 2.327,00 |
|
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 |
