Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 26,36 | -1,60 | -5,72% | 27,98 | 28,21 | 25,72 | 155.728,00 |
| 14 Giu 2024 | 27,96 | -2,06 | -6,86% | 30,10 | 30,40 | 27,66 | 122.184,00 |
| 13 Giu 2024 | 30,02 | 2,51 | 9,12% | 27,52 | 31,89 | 26,92 | 263.939,00 |
| 12 Giu 2024 | 27,51 | -0,990 | -3,47% | 28,41 | 28,73 | 26,90 | 160.972,00 |
| 11 Giu 2024 | 28,50 | -0,330 | -1,14% | 28,80 | 29,07 | 27,96 | 47.571,00 |
| 10 Giu 2024 | 28,83 | 0,420 | 1,48% | 28,49 | 28,95 | 28,12 | 54.545,00 |
| 09 Giu 2024 | 28,41 | -1,71 | -5,68% | 30,09 | 30,46 | 28,19 | 116.554,00 |
| 08 Giu 2024 | 30,12 | -2,27 | -7,01% | 32,44 | 33,48 | 27,64 | 207.374,00 |
| 07 Giu 2024 | 32,39 | -0,190 | -0,58% | 32,61 | 33,30 | 32,01 | 111.919,00 |
| 06 Giu 2024 | 32,58 | 0,250 | 0,77% | 32,46 | 32,84 | 31,55 | 187.610,00 |
| 05 Giu 2024 | 32,33 | 1,25 | 4,02% | 31,27 | 32,72 | 31,05 | 122.436,00 |
| 04 Giu 2024 | 31,08 | 0,960 | 3,19% | 30,08 | 31,92 | 29,79 | 92.001,00 |
| 03 Giu 2024 | 30,12 | -0,200 | -0,66% | 30,30 | 31,36 | 29,73 | 73.842,00 |
| 02 Giu 2024 | 30,32 | -0,080 | -0,26% | 30,39 | 30,62 | 30,00 | 41.497,00 |
| 01 Giu 2024 | 30,40 | -0,330 | -1,07% | 30,69 | 31,46 | 29,89 | 73.132,00 |
| 31 Mag 2024 | 30,73 | -1,20 | -3,76% | 31,99 | 32,44 | 30,11 | 128.727,00 |
| 30 Mag 2024 | 31,93 | -0,270 | -0,84% | 32,23 | 33,33 | 31,77 | 108.249,00 |
| 29 Mag 2024 | 32,20 | -0,290 | -0,89% | 32,53 | 32,89 | 31,49 | 113.693,00 |
| 28 Mag 2024 | 32,49 | 0,200 | 0,62% | 32,29 | 33,48 | 31,97 | 95.891,00 |
| 27 Mag 2024 | 32,29 | -0,270 | -0,83% | 32,52 | 33,30 | 32,02 | 78.057,00 |
| 26 Mag 2024 | 32,56 | 0,570 | 1,78% | 31,98 | 33,06 | 31,73 | 129.138,00 |
| 25 Mag 2024 | 31,99 | 1,80 | 5,96% | 30,20 | 32,33 | 29,91 | 108.590,00 |
| 24 Mag 2024 | 30,19 | -1,28 | -4,07% | 31,47 | 32,19 | 28,51 | 200.384,00 |
| 23 Mag 2024 | 31,47 | -0,750 | -2,33% | 32,19 | 32,53 | 30,96 | 87.441,00 |
| 22 Mag 2024 | 32,22 | 0,020 | 0,06% | 32,30 | 32,71 | 31,65 | 166.264,00 |
| 21 Mag 2024 | 32,20 | 3,33 | 11,53% | 28,94 | 32,58 | 28,29 | 163.527,00 |
| 20 Mag 2024 | 28,87 | -1,66 | -5,44% | 30,35 | 31,55 | 28,56 | 126.085,00 |
| 19 Mag 2024 | 30,53 | 0,330 | 1,09% | 30,18 | 30,93 | 28,70 | 97.902,00 |
| 18 Mag 2024 | 30,20 | 1,17 | 4,03% | 28,98 | 30,31 | 28,67 | 105.821,00 |
| 17 Mag 2024 | 29,03 | -0,420 | -1,43% | 29,47 | 29,56 | 28,31 | 116.517,00 |
| 16 Mag 2024 | 29,45 | 2,44 | 9,03% | 27,04 | 29,55 | 26,82 | 114.409,00 |
| 15 Mag 2024 | 27,01 | -0,930 | -3,33% | 27,89 | 28,62 | 26,93 | 98.181,00 |
| 14 Mag 2024 | 27,94 | 0,230 | 0,83% | 27,67 | 29,41 | 26,90 | 105.282,00 |
| 13 Mag 2024 | 27,71 | -0,340 | -1,21% | 28,12 | 28,84 | 27,65 | 53.834,00 |
| 12 Mag 2024 | 28,05 | -0,640 | -2,23% | 28,75 | 29,45 | 28,01 | 66.504,00 |
| 11 Mag 2024 | 28,69 | -1,50 | -4,97% | 30,08 | 30,94 | 28,28 | 181.006,00 |
| 10 Mag 2024 | 30,19 | 1,50 | 5,23% | 28,55 | 30,68 | 28,22 | 176.709,00 |
| 09 Mag 2024 | 28,69 | 0,550 | 1,95% | 28,10 | 31,00 | 27,39 | 206.215,00 |
| 08 Mag 2024 | 28,14 | 0,120 | 0,43% | 27,94 | 29,25 | 27,71 | 125.378,00 |
| 07 Mag 2024 | 28,02 | -0,990 | -3,41% | 29,05 | 30,21 | 27,79 | 187.453,00 |
| 06 Mag 2024 | 29,01 | 0,230 | 0,80% | 28,74 | 29,95 | 27,96 | 220.074,00 |
| 05 Mag 2024 | 28,78 | -1,52 | -5,02% | 30,28 | 30,45 | 28,71 | 164.416,00 |
| 04 Mag 2024 | 30,30 | 0,300 | 1,00% | 30,00 | 30,67 | 29,02 | 116.625,00 |
| 03 Mag 2024 | 30,00 | 1,09 | 3,77% | 29,05 | 30,39 | 28,06 | 122.054,00 |
| 02 Mag 2024 | 28,91 | 0,060 | 0,21% | 28,68 | 29,24 | 26,67 | 167.664,00 |
| 01 Mag 2024 | 28,85 | -1,06 | -3,54% | 29,87 | 30,09 | 27,01 | 150.066,00 |
| 30 Apr 2024 | 29,91 | 0,310 | 1,05% | 29,72 | 30,37 | 28,64 | 363.779,00 |
| 29 Apr 2024 | 29,60 | -0,160 | -0,54% | 29,86 | 30,56 | 29,41 | 92.034,00 |
| 28 Apr 2024 | 29,76 | 0,820 | 2,83% | 28,96 | 30,09 | 27,70 | 109.627,00 |
| 27 Apr 2024 | 28,94 | -0,920 | -3,08% | 29,87 | 30,00 | 28,64 | 164.511,00 |
| 26 Apr 2024 | 29,86 | 0,260 | 0,88% | 29,61 | 30,50 | 28,69 | 108.061,00 |
| 25 Apr 2024 | 29,60 | -2,85 | -8,78% | 32,44 | 32,78 | 29,21 | 365.882,00 |
| 24 Apr 2024 | 32,45 | -0,910 | -2,73% | 33,40 | 33,77 | 32,32 | 114.850,00 |
| 23 Apr 2024 | 33,36 | 0,770 | 2,36% | 32,65 | 33,87 | 32,39 | 63.687,00 |
| 22 Apr 2024 | 32,59 | -0,850 | -2,54% | 33,43 | 33,74 | 31,87 | 66.320,00 |
| 21 Apr 2024 | 33,44 | 2,16 | 6,91% | 31,08 | 33,84 | 30,81 | 84.238,00 |
| 20 Apr 2024 | 31,28 | 0,080 | 0,26% | 31,14 | 32,32 | 28,61 | 151.076,00 |
| 19 Apr 2024 | 31,20 | 0,640 | 2,09% | 30,55 | 32,48 | 29,57 | 143.827,00 |
| 18 Apr 2024 | 30,56 | -0,410 | -1,32% | 30,77 | 31,50 | 29,45 | 136.113,00 |
| 17 Apr 2024 | 30,97 | 0,730 | 2,41% | 30,25 | 31,32 | 28,93 | 163.950,00 |
| 16 Apr 2024 | 30,24 | -1,42 | -4,49% | 31,41 | 32,86 | 28,79 | 197.056,00 |
| 15 Apr 2024 | 31,66 | 2,57 | 8,83% | 28,96 | 31,95 | 27,73 | 316.697,00 |
| 14 Apr 2024 | 29,09 | -4,42 | -13,19% | 33,56 | 34,02 | 23,50 | 606.900,00 |
| 13 Apr 2024 | 33,51 | -6,38 | -15,99% | 39,97 | 40,53 | 28,48 | 421.294,00 |
| 12 Apr 2024 | 39,89 | -0,650 | -1,60% | 40,56 | 41,38 | 39,51 | 121.588,00 |
| 11 Apr 2024 | 40,54 | -0,880 | -2,12% | 41,34 | 41,64 | 38,34 | 174.836,00 |
| 10 Apr 2024 | 41,42 | -2,78 | -6,29% | 44,21 | 44,46 | 41,16 | 141.526,00 |
| 09 Apr 2024 | 44,20 | 1,48 | 3,46% | 42,58 | 44,62 | 41,75 | 137.336,00 |
| 08 Apr 2024 | 42,72 | 0,470 | 1,11% | 42,18 | 43,25 | 41,83 | 113.865,00 |
| 07 Apr 2024 | 42,25 | 0,610 | 1,46% | 41,31 | 42,63 | 41,24 | 71.153,00 |
| 06 Apr 2024 | 41,64 | -0,700 | -1,65% | 42,30 | 42,48 | 39,95 | 116.443,00 |
| 05 Apr 2024 | 42,34 | 0,660 | 1,58% | 41,48 | 43,59 | 40,61 | 114.481,00 |
| 04 Apr 2024 | 41,68 | -0,890 | -2,09% | 42,33 | 44,30 | 40,00 | 190.695,00 |
| 03 Apr 2024 | 42,57 | -3,82 | -8,23% | 46,18 | 46,41 | 41,38 | 238.703,00 |
| 02 Apr 2024 | 46,39 | -1,99 | -4,11% | 48,21 | 48,68 | 44,52 | 236.919,00 |
| 01 Apr 2024 | 48,38 | -0,060 | -0,12% | 48,49 | 49,43 | 47,86 | 94.193,00 |
| 31 Mar 2024 | 48,44 | -2,30 | -4,53% | 50,20 | 50,81 | 48,10 | 120.576,00 |
| 30 Mar 2024 | 50,74 | 1,83 | 3,74% | 48,81 | 51,71 | 47,32 | 250.197,00 |
| 29 Mar 2024 | 48,91 | 0,820 | 1,71% | 48,29 | 49,43 | 46,93 | 156.542,00 |
| 28 Mar 2024 | 48,09 | -1,99 | -3,97% | 49,88 | 50,95 | 47,58 | 194.502,00 |
| 27 Mar 2024 | 50,08 | 1,32 | 2,71% | 48,83 | 53,57 | 48,49 | 273.821,00 |
| 26 Mar 2024 | 48,76 | 2,56 | 5,54% | 45,93 | 49,21 | 45,79 | 280.533,00 |
| 25 Mar 2024 | 46,20 | 2,08 | 4,71% | 44,07 | 46,37 | 43,55 | 131.053,00 |
| 24 Mar 2024 | 44,12 | 0,150 | 0,34% | 44,26 | 45,79 | 43,56 | 132.471,00 |
| 23 Mar 2024 | 43,97 | -1,16 | -2,57% | 45,08 | 46,35 | 42,73 | 186.388,00 |
| 22 Mar 2024 | 45,13 | -0,530 | -1,16% | 45,53 | 46,20 | 43,44 | 181.681,00 |
| 21 Mar 2024 | 45,66 | 4,95 | 12,16% | 41,12 | 45,83 | 39,60 | 263.485,00 |
| 20 Mar 2024 | 40,71 | -5,63 | -12,15% | 46,20 | 46,92 | 39,57 | 312.906,00 |
| 19 Mar 2024 | 46,34 | -3,69 | -7,38% | 49,66 | 50,70 | 45,39 | 170.741,00 |
| 18 Mar 2024 | 50,03 | 1,85 | 3,84% | 48,63 | 50,79 | 45,66 | 208.426,00 |
| 17 Mar 2024 | 48,18 | -4,73 | -8,94% | 52,97 | 53,92 | 46,85 | 240.010,00 |
|
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 |
