Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mag 2024 | 22,14 | -0,260 | -1,15% | 22,42 | 22,99 | 22,12 | 448,00 |
| 12 Mag 2024 | 22,40 | -0,440 | -1,94% | 22,97 | 23,45 | 22,40 | 1.302,00 |
| 11 Mag 2024 | 22,84 | -1,38 | -5,70% | 24,22 | 24,74 | 22,60 | 2.294,00 |
| 10 Mag 2024 | 24,22 | 1,38 | 6,02% | 22,59 | 24,46 | 22,48 | 2.172,00 |
| 09 Mag 2024 | 22,84 | 0,290 | 1,29% | 22,50 | 24,06 | 21,96 | 4.235,00 |
| 08 Mag 2024 | 22,55 | 0,320 | 1,44% | 22,51 | 23,32 | 22,26 | 4.179,00 |
| 07 Mag 2024 | 22,23 | -0,950 | -4,12% | 23,59 | 81,57 | 22,20 | 2.351,00 |
| 06 Mag 2024 | 23,19 | 0,290 | 1,25% | 22,95 | 23,79 | 22,33 | 1.990,00 |
| 05 Mag 2024 | 22,90 | -1,30 | -5,38% | 24,50 | 24,54 | 22,90 | 1.236,00 |
| 04 Mag 2024 | 24,20 | 0,280 | 1,18% | 24,03 | 24,63 | 23,17 | 889,00 |
| 03 Mag 2024 | 23,92 | 0,850 | 3,68% | 22,98 | 24,22 | 22,58 | 5.333,00 |
| 02 Mag 2024 | 23,07 | 0,260 | 1,16% | 23,01 | 23,29 | 21,42 | 3.600,00 |
| 01 Mag 2024 | 22,81 | -0,930 | -3,91% | 23,74 | 23,91 | 21,57 | 1.256,00 |
| 30 Apr 2024 | 23,73 | 0,170 | 0,73% | 23,59 | 81,57 | 22,75 | 3.410,00 |
| 29 Apr 2024 | 23,56 | -0,170 | -0,72% | 23,31 | 24,24 | 23,31 | 1.286,00 |
| 28 Apr 2024 | 23,73 | 0,560 | 2,40% | 22,98 | 24,02 | 22,17 | 1.885,00 |
| 27 Apr 2024 | 23,18 | -0,740 | -3,09% | 23,92 | 24,04 | 22,97 | 1.039,00 |
| 26 Apr 2024 | 23,92 | 0,030 | 0,14% | 23,79 | 24,42 | 23,02 | 1.033,00 |
| 25 Apr 2024 | 23,88 | -2,31 | -8,81% | 25,95 | 26,38 | 23,52 | 7.350,00 |
| 24 Apr 2024 | 26,19 | -0,840 | -3,11% | 27,15 | 27,30 | 26,04 | 1.775,00 |
| 23 Apr 2024 | 27,03 | 0,720 | 2,75% | 23,59 | 82,18 | 22,75 | 2.105,00 |
| 22 Apr 2024 | 26,31 | -0,850 | -3,12% | 27,18 | 27,34 | 25,80 | 3.109,00 |
| 21 Apr 2024 | 27,15 | 1,72 | 6,74% | 25,27 | 27,39 | 24,93 | 4.198,00 |
| 20 Apr 2024 | 25,44 | 0,300 | 1,20% | 24,60 | 25,95 | 23,18 | 1.556,00 |
| 19 Apr 2024 | 25,14 | 0,640 | 2,63% | 24,92 | 25,79 | 23,79 | 2.573,00 |
| 18 Apr 2024 | 24,49 | -0,320 | -1,31% | 24,77 | 25,25 | 23,77 | 1.880,00 |
| 17 Apr 2024 | 24,82 | 0,510 | 2,12% | 24,30 | 25,21 | 23,33 | 1.996,00 |
| 16 Apr 2024 | 24,30 | -1,30 | -5,09% | 23,59 | 26,41 | 22,75 | 3.795,00 |
| 15 Apr 2024 | 25,60 | 1,87 | 7,89% | 23,59 | 25,81 | 22,75 | 2.935,00 |
| 14 Apr 2024 | 23,73 | -3,47 | -12,75% | 27,09 | 27,46 | 20,58 | 33.225,00 |
| 13 Apr 2024 | 27,20 | -4,50 | -14,20% | 31,56 | 32,28 | 24,68 | 11.343,00 |
| 12 Apr 2024 | 31,70 | -0,680 | -2,11% | 32,37 | 33,06 | 31,31 | 1.857,00 |
| 11 Apr 2024 | 32,39 | -0,230 | -0,71% | 32,62 | 32,71 | 30,82 | 2.679,00 |
| 10 Apr 2024 | 32,62 | -2,24 | -6,42% | 34,88 | 35,01 | 32,56 | 1.643,00 |
| 09 Apr 2024 | 34,86 | 1,16 | 3,43% | 33,59 | 35,22 | 32,85 | 1.689,00 |
| 08 Apr 2024 | 33,70 | 0,520 | 1,56% | 33,20 | 34,10 | 32,97 | 1.729,00 |
| 07 Apr 2024 | 33,18 | 0,320 | 0,96% | 32,72 | 33,67 | 32,56 | 2.190,00 |
| 06 Apr 2024 | 32,87 | -0,680 | -2,04% | 33,61 | 33,61 | 31,71 | 2.269,00 |
| 05 Apr 2024 | 33,55 | 0,560 | 1,71% | 32,74 | 34,39 | 32,17 | 1.755,00 |
| 04 Apr 2024 | 32,99 | -0,920 | -2,72% | 33,59 | 34,99 | 31,91 | 3.719,00 |
| 03 Apr 2024 | 33,91 | -3,07 | -8,31% | 36,87 | 36,96 | 33,09 | 4.710,00 |
| 02 Apr 2024 | 36,98 | -1,09 | -2,87% | 38,44 | 82,67 | 35,58 | 1.614,00 |
| 01 Apr 2024 | 38,08 | -0,010 | -0,01% | 38,23 | 38,95 | 37,57 | 966,00 |
| 31 Mar 2024 | 38,08 | -2,25 | -5,58% | 39,66 | 40,00 | 38,06 | 1.500,00 |
| 30 Mar 2024 | 40,33 | 1,47 | 3,79% | 38,64 | 40,55 | 37,67 | 3.367,00 |
| 29 Mar 2024 | 38,86 | 0,800 | 2,10% | 38,39 | 39,10 | 37,39 | 1.802,00 |
| 28 Mar 2024 | 38,06 | -1,23 | -3,14% | 39,28 | 39,92 | 37,67 | 3.585,00 |
| 27 Mar 2024 | 39,29 | 1,08 | 2,82% | 38,44 | 40,23 | 38,42 | 3.635,00 |
| 26 Mar 2024 | 38,22 | 1,70 | 4,64% | 36,45 | 38,56 | 31,88 | 2.718,00 |
| 25 Mar 2024 | 36,52 | 1,48 | 4,24% | 35,12 | 36,71 | 34,71 | 2.221,00 |
| 24 Mar 2024 | 35,04 | -0,010 | -0,02% | 35,01 | 36,33 | 34,60 | 1.866,00 |
| 23 Mar 2024 | 35,04 | -0,600 | -1,70% | 35,41 | 36,76 | 33,93 | 3.385,00 |
| 22 Mar 2024 | 35,65 | -0,070 | -0,20% | 35,72 | 36,38 | 34,36 | 4.072,00 |
| 21 Mar 2024 | 35,72 | 4,12 | 13,03% | 32,17 | 35,80 | 31,29 | 4.619,00 |
| 20 Mar 2024 | 31,60 | -4,81 | -13,20% | 36,45 | 36,67 | 31,27 | 5.093,00 |
| 19 Mar 2024 | 36,41 | -2,79 | -7,11% | 31,71 | 84,13 | 31,44 | 7.899,00 |
| 18 Mar 2024 | 39,20 | 1,50 | 3,99% | 38,21 | 39,73 | 36,24 | 4.885,00 |
| 17 Mar 2024 | 37,69 | -3,94 | -9,47% | 41,71 | 42,01 | 36,85 | 4.036,00 |
| 16 Mar 2024 | 41,64 | -3,05 | -6,82% | 31,71 | 43,11 | 31,44 | 9.800,00 |
| 15 Mar 2024 | 44,69 | -1,97 | -4,21% | 46,50 | 47,32 | 43,00 | 6.453,00 |
| 14 Mar 2024 | 46,65 | 2,75 | 6,28% | 44,84 | 47,21 | 44,44 | 11.884,00 |
| 13 Mar 2024 | 43,90 | 1,23 | 2,89% | 42,50 | 44,31 | 40,48 | 11.026,00 |
| 12 Mar 2024 | 42,66 | 2,27 | 5,63% | 31,71 | 43,42 | 31,44 | 13.830,00 |
| 11 Mar 2024 | 40,39 | -0,490 | -1,21% | 41,26 | 41,56 | 39,23 | 4.888,00 |
| 10 Mar 2024 | 40,88 | -0,350 | -0,86% | 41,40 | 42,07 | 40,73 | 2.801,00 |
| 09 Mar 2024 | 41,24 | -0,830 | -1,98% | 42,49 | 43,20 | 39,12 | 5.412,00 |
| 08 Mar 2024 | 42,07 | -1,04 | -2,41% | 43,47 | 44,92 | 41,87 | 6.713,00 |
| 07 Mar 2024 | 43,11 | 3,69 | 9,37% | 39,33 | 43,69 | 37,59 | 8.593,00 |
| 06 Mar 2024 | 39,42 | -2,48 | -5,93% | 41,61 | 43,95 | 34,17 | 13.556,00 |
| 05 Mar 2024 | 41,90 | -1,60 | -3,69% | 31,71 | 44,39 | 31,44 | 12.446,00 |
| 04 Mar 2024 | 43,50 | 0,790 | 1,85% | 42,65 | 44,06 | 39,16 | 6.040,00 |
| 03 Mar 2024 | 42,71 | 2,53 | 6,30% | 40,19 | 42,71 | 39,91 | 3.003,00 |
| 02 Mar 2024 | 40,18 | 1,16 | 2,98% | 38,86 | 40,35 | 38,72 | 4.034,00 |
| 01 Mar 2024 | 39,02 | 1,03 | 2,71% | 37,87 | 41,64 | 37,53 | 6.226,00 |
| 29 Feb 2024 | 37,99 | -1,17 | -2,99% | 38,63 | 41,13 | 36,78 | 7.060,00 |
| 28 Feb 2024 | 39,16 | 0,460 | 1,18% | 38,91 | 39,90 | 37,47 | 4.065,00 |
| 27 Feb 2024 | 38,70 | 0,310 | 0,81% | 31,71 | 60,55 | 31,44 | 3.426,00 |
| 26 Feb 2024 | 38,39 | 1,04 | 2,79% | 37,22 | 38,72 | 36,59 | 3.243,00 |
| 25 Feb 2024 | 37,35 | 1,46 | 4,08% | 35,86 | 37,46 | 35,01 | 2.459,00 |
| 24 Feb 2024 | 35,89 | -0,600 | -1,65% | 36,30 | 36,70 | 35,03 | 2.783,00 |
| 23 Feb 2024 | 36,49 | 0,310 | 0,86% | 36,16 | 37,47 | 35,52 | 1.250,00 |
| 22 Feb 2024 | 36,18 | -0,650 | -1,76% | 37,08 | 37,16 | 34,39 | 3.095,00 |
| 21 Feb 2024 | 36,83 | -1,09 | -2,87% | 37,94 | 38,03 | 35,12 | 2.927,00 |
| 20 Feb 2024 | 37,91 | 1,91 | 5,32% | 31,71 | 40,64 | 31,44 | 5.971,00 |
| 19 Feb 2024 | 36,00 | 0,670 | 1,90% | 35,19 | 36,27 | 34,88 | 1.834,00 |
| 18 Feb 2024 | 35,33 | -0,620 | -1,73% | 35,91 | 36,06 | 33,61 | 2.231,00 |
| 17 Feb 2024 | 35,95 | 0,220 | 0,61% | 35,88 | 36,76 | 35,01 | 1.669,00 |
| 16 Feb 2024 | 35,73 | -0,080 | -0,22% | 35,91 | 37,27 | 35,46 | 2.126,00 |
| 15 Feb 2024 | 35,81 | 1,11 | 3,20% | 34,46 | 36,11 | 34,22 | 1.896,00 |
| 14 Feb 2024 | 34,70 | 0,190 | 0,54% | 34,64 | 35,02 | 33,48 | 1.138,00 |
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 |
