Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 41,50 | -2,35 | -5,36% | 43,92 | 44,96 | 40,69 | 28.429,00 |
| 22 Mag 2024 | 43,85 | 0,480 | 1,11% | 43,59 | 44,85 | 42,23 | 30.252,00 |
| 21 Mag 2024 | 43,37 | 3,44 | 8,62% | 40,00 | 43,74 | 38,63 | 44.690,00 |
| 20 Mag 2024 | 39,93 | -1,50 | -3,62% | 41,30 | 41,98 | 39,19 | 25.585,00 |
| 19 Mag 2024 | 41,43 | 0,190 | 0,46% | 41,37 | 42,70 | 39,62 | 25.805,00 |
| 18 Mag 2024 | 41,24 | 4,03 | 10,83% | 37,21 | 43,71 | 36,42 | 23.975,00 |
| 17 Mag 2024 | 37,21 | -1,93 | -4,93% | 38,94 | 39,47 | 36,52 | 25.086,00 |
| 16 Mag 2024 | 39,14 | 2,96 | 8,18% | 36,32 | 39,32 | 35,63 | 24.791,00 |
| 15 Mag 2024 | 36,18 | -0,650 | -1,76% | 36,83 | 38,57 | 35,26 | 24.912,00 |
| 14 Mag 2024 | 36,83 | 0,570 | 1,57% | 35,21 | 37,84 | 33,59 | 35.574,00 |
| 13 Mag 2024 | 36,26 | 0,090 | 0,25% | 36,22 | 37,15 | 35,88 | 10.411,00 |
| 12 Mag 2024 | 36,17 | 0,190 | 0,53% | 35,98 | 37,76 | 35,22 | 13.525,00 |
| 11 Mag 2024 | 35,98 | -3,02 | -7,74% | 39,08 | 39,77 | 35,12 | 18.706,00 |
| 10 Mag 2024 | 39,00 | 1,82 | 4,90% | 37,55 | 39,57 | 36,78 | 18.891,00 |
| 09 Mag 2024 | 37,18 | -0,620 | -1,64% | 37,71 | 39,23 | 36,84 | 22.951,00 |
| 08 Mag 2024 | 37,80 | -0,840 | -2,17% | 38,70 | 40,30 | 37,58 | 24.535,00 |
| 07 Mag 2024 | 38,64 | -1,48 | -3,69% | 40,14 | 42,27 | 38,13 | 34.719,00 |
| 06 Mag 2024 | 40,12 | -0,280 | -0,69% | 40,40 | 40,84 | 38,86 | 28.650,00 |
| 05 Mag 2024 | 40,40 | -0,960 | -2,32% | 41,36 | 41,77 | 39,66 | 26.784,00 |
| 04 Mag 2024 | 41,36 | 5,89 | 16,61% | 35,33 | 41,95 | 35,07 | 32.199,00 |
| 03 Mag 2024 | 35,47 | 0,740 | 2,13% | 34,73 | 36,45 | 32,92 | 25.492,00 |
| 02 Mag 2024 | 34,73 | 0,640 | 1,88% | 34,24 | 35,47 | 31,35 | 35.188,00 |
| 01 Mag 2024 | 34,09 | -8,47 | -19,90% | 42,42 | 43,19 | 33,11 | 26.899,00 |
| 30 Apr 2024 | 42,56 | 0,700 | 1,67% | 41,27 | 42,98 | 40,27 | 35.728,00 |
| 29 Apr 2024 | 41,86 | -0,960 | -2,24% | 42,69 | 44,40 | 41,65 | 17.412,00 |
| 28 Apr 2024 | 42,82 | 0,470 | 1,11% | 42,51 | 43,45 | 40,51 | 15.075,00 |
| 27 Apr 2024 | 42,35 | -0,860 | -1,99% | 43,19 | 43,50 | 41,18 | 15.385,00 |
| 26 Apr 2024 | 43,21 | -1,51 | -3,38% | 44,84 | 45,33 | 42,14 | 22.841,00 |
| 25 Apr 2024 | 44,72 | -3,42 | -7,10% | 47,94 | 49,29 | 44,10 | 21.894,00 |
| 24 Apr 2024 | 48,14 | -1,29 | -2,61% | 49,43 | 50,26 | 47,23 | 18.809,00 |
| 23 Apr 2024 | 49,43 | 0,430 | 0,88% | 50,04 | 51,05 | 48,18 | 34.256,00 |
| 22 Apr 2024 | 49,00 | -2,37 | -4,61% | 51,19 | 51,57 | 47,81 | 24.726,00 |
| 21 Apr 2024 | 51,37 | 6,01 | 13,25% | 45,36 | 51,91 | 44,53 | 27.577,00 |
| 20 Apr 2024 | 45,36 | 2,08 | 4,81% | 43,28 | 47,06 | 38,83 | 27.544,00 |
| 19 Apr 2024 | 43,28 | 1,05 | 2,49% | 42,38 | 44,56 | 40,86 | 23.935,00 |
| 18 Apr 2024 | 42,23 | -1,10 | -2,54% | 42,94 | 43,95 | 39,23 | 20.994,00 |
| 17 Apr 2024 | 43,33 | -0,410 | -0,94% | 43,83 | 44,20 | 40,35 | 23.729,00 |
| 16 Apr 2024 | 43,74 | -4,89 | -10,06% | 47,47 | 49,76 | 42,18 | 44.554,00 |
| 15 Apr 2024 | 48,63 | 0,490 | 1,02% | 47,20 | 49,41 | 43,60 | 30.837,00 |
| 14 Apr 2024 | 48,14 | -13,73 | -22,19% | 61,80 | 62,50 | 41,18 | 31.386,00 |
| 13 Apr 2024 | 61,87 | -9,18 | -12,92% | 71,05 | 73,92 | 58,34 | 22.796,00 |
| 12 Apr 2024 | 71,05 | -1,15 | -1,59% | 72,40 | 78,28 | 70,32 | 23.148,00 |
| 11 Apr 2024 | 72,20 | 3,94 | 5,77% | 68,26 | 74,22 | 66,99 | 23.038,00 |
| 10 Apr 2024 | 68,26 | -7,95 | -10,43% | 76,21 | 76,21 | 67,49 | 19.967,00 |
| 09 Apr 2024 | 76,21 | 0,280 | 0,37% | 76,08 | 79,09 | 72,58 | 36.071,00 |
| 08 Apr 2024 | 75,93 | 4,68 | 6,57% | 71,47 | 77,40 | 69,60 | 23.202,00 |
| 07 Apr 2024 | 71,25 | 10,94 | 18,14% | 60,55 | 72,54 | 59,59 | 27.533,00 |
| 06 Apr 2024 | 60,31 | -3,04 | -4,80% | 63,42 | 64,66 | 57,40 | 23.117,00 |
| 05 Apr 2024 | 63,35 | 5,78 | 10,04% | 57,75 | 65,27 | 56,03 | 17.349,00 |
| 04 Apr 2024 | 57,57 | -0,620 | -1,07% | 58,01 | 59,60 | 55,60 | 12.964,00 |
| 03 Apr 2024 | 58,19 | -5,97 | -9,30% | 63,52 | 63,80 | 56,75 | 17.948,00 |
| 02 Apr 2024 | 64,16 | -6,32 | -8,97% | 69,69 | 70,75 | 62,25 | 27.317,00 |
| 01 Apr 2024 | 70,48 | 0,720 | 1,03% | 69,50 | 74,48 | 69,50 | 24.211,00 |
| 31 Mar 2024 | 69,76 | 5,84 | 9,14% | 64,10 | 71,88 | 63,51 | 18.284,00 |
| 30 Mar 2024 | 63,92 | 0,230 | 0,36% | 63,57 | 68,10 | 62,52 | 16.566,00 |
| 29 Mar 2024 | 63,69 | 1,92 | 3,11% | 62,13 | 63,69 | 61,00 | 12.609,00 |
| 28 Mar 2024 | 61,77 | -3,71 | -5,67% | 65,36 | 66,79 | 61,23 | 19.832,00 |
| 27 Mar 2024 | 65,48 | -1,29 | -1,93% | 66,77 | 69,27 | 64,62 | 26.823,00 |
| 26 Mar 2024 | 66,77 | 2,94 | 4,61% | 63,76 | 69,23 | 62,85 | 37.736,00 |
| 25 Mar 2024 | 63,83 | 1,12 | 1,79% | 62,32 | 64,23 | 61,03 | 18.443,00 |
| 24 Mar 2024 | 62,71 | 1,05 | 1,70% | 61,79 | 64,30 | 60,90 | 18.885,00 |
| 23 Mar 2024 | 61,66 | -2,60 | -4,05% | 64,43 | 65,90 | 60,40 | 24.496,00 |
| 22 Mar 2024 | 64,26 | 0,460 | 0,72% | 63,88 | 65,88 | 61,63 | 28.074,00 |
| 21 Mar 2024 | 63,80 | 5,69 | 9,79% | 58,11 | 64,72 | 55,50 | 30.205,00 |
| 20 Mar 2024 | 58,11 | -5,56 | -8,73% | 63,33 | 64,34 | 56,61 | 29.090,00 |
| 19 Mar 2024 | 63,67 | -1,76 | -2,69% | 64,95 | 71,04 | 62,21 | 34.445,00 |
| 18 Mar 2024 | 65,43 | 1,56 | 2,44% | 64,53 | 66,92 | 61,58 | 24.645,00 |
| 17 Mar 2024 | 63,87 | -7,19 | -10,12% | 71,04 | 71,91 | 62,56 | 25.929,00 |
| 16 Mar 2024 | 71,06 | -5,40 | -7,06% | 77,89 | 78,40 | 66,10 | 41.951,00 |
| 15 Mar 2024 | 76,46 | -4,15 | -5,15% | 80,45 | 82,68 | 75,61 | 17.377,00 |
| 14 Mar 2024 | 80,61 | -1,95 | -2,36% | 83,06 | 84,82 | 77,96 | 23.341,00 |
| 13 Mar 2024 | 82,56 | 6,20 | 8,12% | 76,36 | 84,51 | 74,54 | 22.141,00 |
| 12 Mar 2024 | 76,36 | 1,41 | 1,88% | 75,39 | 77,30 | 71,44 | 38.189,00 |
| 11 Mar 2024 | 74,95 | -1,27 | -1,67% | 76,30 | 78,46 | 73,00 | 17.584,00 |
| 10 Mar 2024 | 76,22 | -0,490 | -0,64% | 76,89 | 79,60 | 75,63 | 15.929,00 |
| 09 Mar 2024 | 76,71 | -0,800 | -1,03% | 77,51 | 79,84 | 74,14 | 21.092,00 |
| 08 Mar 2024 | 77,51 | 2,05 | 2,72% | 75,43 | 78,38 | 73,52 | 21.214,00 |
| 07 Mar 2024 | 75,46 | -0,240 | -0,32% | 76,04 | 82,04 | 73,04 | 23.950,00 |
| 06 Mar 2024 | 75,70 | -11,55 | -13,24% | 87,14 | 95,08 | 69,10 | 23.199,00 |
| 05 Mar 2024 | 87,25 | 6,59 | 8,17% | 81,63 | 88,80 | 80,89 | 31.303,00 |
| 04 Mar 2024 | 80,66 | 0,410 | 0,51% | 80,55 | 83,69 | 74,16 | 25.492,00 |
| 03 Mar 2024 | 80,25 | 5,84 | 7,85% | 73,73 | 86,20 | 73,73 | 26.693,00 |
| 02 Mar 2024 | 74,41 | 3,33 | 4,68% | 70,88 | 75,57 | 70,74 | 22.386,00 |
| 01 Mar 2024 | 71,08 | -4,52 | -5,98% | 75,60 | 79,66 | 68,89 | 29.919,00 |
| 29 Feb 2024 | 75,60 | 7,99 | 11,82% | 67,61 | 81,61 | 66,62 | 25.404,00 |
| 28 Feb 2024 | 67,61 | -0,020 | -0,03% | 67,31 | 70,24 | 66,04 | 24.614,00 |
| 27 Feb 2024 | 67,63 | 1,32 | 1,99% | 65,72 | 68,64 | 62,21 | 32.996,00 |
| 26 Feb 2024 | 66,31 | 2,28 | 3,56% | 64,03 | 66,95 | 62,05 | 24.122,00 |
| 25 Feb 2024 | 64,03 | 4,49 | 7,54% | 59,46 | 64,62 | 57,56 | 21.036,00 |
| 24 Feb 2024 | 59,54 | -4,97 | -7,70% | 64,51 | 65,38 | 58,35 | 18.475,00 |
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 |
