Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 38,19 | -2,15 | -5,33% | 40,29 | 41,30 | 37,63 | 19.710,00 |
| 22 Mag 2024 | 40,34 | 0,430 | 1,07% | 40,00 | 40,59 | 38,57 | 12.149,00 |
| 21 Mag 2024 | 39,91 | 3,25 | 8,87% | 35,12 | 39,92 | 14,30 | 14.966,00 |
| 20 Mag 2024 | 36,66 | -1,50 | -3,93% | 38,04 | 38,58 | 36,15 | 16.742,00 |
| 19 Mag 2024 | 38,16 | 0,150 | 0,38% | 38,03 | 39,26 | 36,50 | 13.487,00 |
| 18 Mag 2024 | 38,01 | 3,79 | 11,07% | 34,21 | 40,24 | 33,67 | 29.198,00 |
| 17 Mag 2024 | 34,23 | -1,66 | -4,62% | 35,81 | 36,27 | 33,28 | 23.300,00 |
| 16 Mag 2024 | 35,88 | 2,36 | 7,04% | 33,54 | 36,07 | 32,98 | 35.185,00 |
| 15 Mag 2024 | 33,52 | -0,620 | -1,82% | 34,07 | 35,89 | 32,61 | 17.732,00 |
| 14 Mag 2024 | 34,14 | 0,360 | 1,07% | 35,12 | 35,17 | 13,03 | 15.155,00 |
| 13 Mag 2024 | 33,78 | 0,180 | 0,54% | 33,69 | 34,43 | 33,34 | 9.144,00 |
| 12 Mag 2024 | 33,60 | 0,160 | 0,47% | 33,36 | 35,09 | 32,81 | 6.485,00 |
| 11 Mag 2024 | 33,44 | -2,78 | -7,67% | 36,21 | 36,86 | 32,69 | 6.637,00 |
| 10 Mag 2024 | 36,22 | 1,63 | 4,71% | 34,69 | 36,69 | 34,33 | 14.429,00 |
| 09 Mag 2024 | 34,59 | -0,520 | -1,47% | 35,12 | 36,45 | 34,29 | 11.211,00 |
| 08 Mag 2024 | 35,11 | -0,870 | -2,42% | 35,95 | 37,50 | 34,96 | 11.267,00 |
| 07 Mag 2024 | 35,98 | -1,38 | -3,69% | 73,31 | 75,29 | 35,48 | 15.338,00 |
| 06 Mag 2024 | 37,36 | -0,330 | -0,87% | 37,70 | 38,05 | 36,20 | 12.389,00 |
| 05 Mag 2024 | 37,69 | -0,800 | -2,08% | 38,42 | 38,89 | 36,99 | 16.482,00 |
| 04 Mag 2024 | 38,49 | 5,45 | 16,49% | 32,97 | 39,05 | 32,76 | 18.208,00 |
| 03 Mag 2024 | 33,04 | 0,640 | 1,97% | 32,29 | 33,93 | 30,75 | 11.109,00 |
| 02 Mag 2024 | 32,40 | 0,260 | 0,82% | 32,01 | 33,43 | 29,69 | 25.904,00 |
| 01 Mag 2024 | 32,14 | -7,50 | -18,92% | 39,82 | 40,20 | 31,05 | 37.029,00 |
| 30 Apr 2024 | 39,64 | 0,490 | 1,24% | 73,31 | 75,29 | 16,27 | 15.312,00 |
| 29 Apr 2024 | 39,15 | -0,890 | -2,23% | 39,98 | 41,42 | 38,94 | 7.696,00 |
| 28 Apr 2024 | 40,05 | 0,390 | 0,99% | 39,61 | 40,44 | 38,07 | 4.745,00 |
| 27 Apr 2024 | 39,65 | -0,620 | -1,54% | 40,23 | 40,60 | 38,49 | 11.321,00 |
| 26 Apr 2024 | 40,27 | -1,53 | -3,66% | 41,75 | 42,34 | 39,23 | 16.447,00 |
| 25 Apr 2024 | 41,81 | -3,05 | -6,81% | 44,93 | 45,98 | 41,25 | 12.890,00 |
| 24 Apr 2024 | 44,86 | -1,44 | -3,10% | 46,23 | 47,18 | 44,29 | 9.415,00 |
| 23 Apr 2024 | 46,29 | 0,320 | 0,70% | 73,31 | 75,29 | 17,96 | 6.276,00 |
| 22 Apr 2024 | 45,97 | -2,27 | -4,70% | 48,10 | 48,52 | 44,73 | 10.587,00 |
| 21 Apr 2024 | 48,24 | 5,40 | 12,60% | 42,67 | 48,55 | 41,91 | 21.164,00 |
| 20 Apr 2024 | 42,84 | 2,12 | 5,20% | 40,61 | 44,16 | 36,73 | 20.189,00 |
| 19 Apr 2024 | 40,72 | 1,07 | 2,70% | 39,80 | 41,71 | 38,35 | 12.006,00 |
| 18 Apr 2024 | 39,65 | -0,850 | -2,10% | 40,54 | 41,31 | 37,11 | 34.893,00 |
| 17 Apr 2024 | 40,50 | -0,970 | -2,33% | 41,51 | 41,77 | 37,88 | 45.462,00 |
| 16 Apr 2024 | 41,47 | -3,97 | -8,74% | 73,31 | 75,29 | 39,36 | 36.500,00 |
| 15 Apr 2024 | 45,44 | -0,140 | -0,31% | 44,29 | 47,26 | 41,33 | 56.427,00 |
| 14 Apr 2024 | 45,58 | -12,82 | -21,96% | 58,29 | 58,82 | 39,66 | 84.112,00 |
| 13 Apr 2024 | 58,41 | -7,92 | -11,94% | 66,25 | 68,84 | 54,96 | 27.331,00 |
| 12 Apr 2024 | 66,32 | -0,960 | -1,42% | 67,41 | 72,80 | 65,59 | 34.347,00 |
| 11 Apr 2024 | 67,28 | 4,59 | 7,32% | 62,72 | 69,26 | 62,25 | 23.494,00 |
| 10 Apr 2024 | 62,69 | -7,14 | -10,23% | 69,54 | 70,10 | 62,21 | 16.943,00 |
| 09 Apr 2024 | 69,83 | 0,210 | 0,30% | 73,31 | 75,29 | 67,04 | 28.363,00 |
| 08 Apr 2024 | 69,62 | 3,75 | 5,70% | 65,89 | 71,42 | 64,36 | 39.295,00 |
| 07 Apr 2024 | 65,87 | 10,04 | 17,98% | 55,23 | 67,05 | 55,23 | 48.262,00 |
| 06 Apr 2024 | 55,83 | -2,75 | -4,69% | 58,80 | 59,53 | 53,45 | 53.514,00 |
| 05 Apr 2024 | 58,58 | 5,35 | 10,05% | 53,12 | 61,88 | 51,74 | 39.846,00 |
| 04 Apr 2024 | 53,23 | -0,850 | -1,58% | 53,85 | 55,37 | 51,49 | 9.068,00 |
| 03 Apr 2024 | 54,08 | -5,56 | -9,32% | 59,44 | 59,44 | 52,96 | 13.181,00 |
| 02 Apr 2024 | 59,65 | -5,03 | -7,78% | 73,31 | 75,29 | 58,15 | 15.697,00 |
| 01 Apr 2024 | 64,68 | 0,340 | 0,53% | 64,71 | 68,83 | 64,41 | 25.776,00 |
| 31 Mar 2024 | 64,34 | 5,06 | 8,55% | 59,74 | 66,48 | 58,93 | 32.150,00 |
| 30 Mar 2024 | 59,27 | 0,460 | 0,79% | 59,08 | 63,33 | 58,02 | 21.472,00 |
| 29 Mar 2024 | 58,81 | 1,76 | 3,08% | 57,26 | 58,81 | 56,64 | 9.558,00 |
| 28 Mar 2024 | 57,05 | -3,33 | -5,52% | 60,19 | 61,76 | 56,59 | 6.805,00 |
| 27 Mar 2024 | 60,38 | -1,01 | -1,64% | 61,50 | 63,66 | 59,67 | 4.922,00 |
| 26 Mar 2024 | 61,39 | 2,22 | 3,75% | 73,31 | 75,29 | 58,00 | 15.274,00 |
| 25 Mar 2024 | 59,17 | 1,14 | 1,96% | 57,70 | 59,41 | 56,55 | 7.091,00 |
| 24 Mar 2024 | 58,04 | 0,810 | 1,41% | 57,48 | 59,93 | 56,43 | 9.191,00 |
| 23 Mar 2024 | 57,23 | -1,99 | -3,36% | 59,50 | 60,66 | 55,81 | 12.459,00 |
| 22 Mar 2024 | 59,22 | 0,810 | 1,39% | 58,46 | 61,30 | 56,69 | 14.392,00 |
| 21 Mar 2024 | 58,41 | 4,72 | 8,79% | 53,36 | 59,39 | 51,30 | 17.163,00 |
| 20 Mar 2024 | 53,69 | -4,53 | -7,78% | 58,54 | 59,32 | 51,66 | 26.638,00 |
| 19 Mar 2024 | 58,22 | -2,20 | -3,65% | 73,31 | 75,29 | 24,12 | 31.403,00 |
| 18 Mar 2024 | 60,42 | 1,53 | 2,60% | 58,90 | 61,58 | 55,91 | 21.360,00 |
| 17 Mar 2024 | 58,89 | -6,39 | -9,79% | 65,39 | 66,01 | 57,45 | 22.720,00 |
| 16 Mar 2024 | 65,28 | -6,04 | -8,47% | 73,31 | 75,29 | 61,58 | 34.148,00 |
| 15 Mar 2024 | 71,32 | -2,60 | -3,52% | 73,31 | 75,29 | 68,14 | 20.631,00 |
| 14 Mar 2024 | 73,92 | -2,07 | -2,72% | 76,40 | 77,73 | 71,33 | 28.736,00 |
| 13 Mar 2024 | 75,99 | 6,47 | 9,31% | 69,29 | 77,61 | 68,50 | 64.725,00 |
| 12 Mar 2024 | 69,52 | 0,650 | 0,95% | 68,66 | 71,22 | 67,00 | 39.357,00 |
| 11 Mar 2024 | 68,87 | -0,910 | -1,31% | 69,94 | 71,86 | 67,42 | 18.268,00 |
| 10 Mar 2024 | 69,78 | -0,500 | -0,71% | 70,53 | 72,83 | 69,39 | 11.142,00 |
| 09 Mar 2024 | 70,27 | -0,470 | -0,67% | 70,97 | 72,92 | 68,34 | 19.608,00 |
| 08 Mar 2024 | 70,75 | 1,71 | 2,47% | 69,17 | 71,65 | 67,39 | 15.720,00 |
| 07 Mar 2024 | 69,04 | -1,21 | -1,72% | 70,07 | 75,90 | 67,48 | 32.618,00 |
| 06 Mar 2024 | 70,25 | -10,54 | -13,05% | 80,78 | 88,13 | 60,50 | 128.485,00 |
| 05 Mar 2024 | 80,79 | 6,52 | 8,78% | 68,66 | 82,39 | 68,66 | 68.255,00 |
| 04 Mar 2024 | 74,28 | 0,120 | 0,17% | 73,52 | 76,22 | 67,95 | 30.750,00 |
| 03 Mar 2024 | 74,15 | 6,08 | 8,94% | 68,11 | 80,51 | 68,11 | 58.248,00 |
| 02 Mar 2024 | 68,07 | 2,31 | 3,51% | 65,53 | 69,96 | 65,28 | 15.126,00 |
| 01 Mar 2024 | 65,76 | -3,81 | -5,48% | 68,66 | 72,97 | 63,65 | 28.674,00 |
| 29 Feb 2024 | 69,57 | 7,21 | 11,56% | 62,74 | 76,47 | 61,44 | 79.106,00 |
| 28 Feb 2024 | 62,37 | 0,320 | 0,52% | 62,20 | 65,56 | 60,54 | 18.494,00 |
| 27 Feb 2024 | 62,04 | 0,980 | 1,60% | 51,18 | 67,77 | 29,70 | 11.199,00 |
| 26 Feb 2024 | 61,07 | 1,86 | 3,14% | 58,99 | 61,84 | 57,52 | 13.360,00 |
| 25 Feb 2024 | 59,21 | 4,15 | 7,54% | 54,94 | 59,55 | 53,37 | 23.453,00 |
| 24 Feb 2024 | 55,05 | -4,42 | -7,43% | 59,63 | 60,42 | 53,83 | 22.592,00 |
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 |
