Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mag 2024 | 39,38 | -0,020 | -0,05% | 39,41 | 39,42 | 38,79 | 151.779,00 |
| 26 Mag 2024 | 39,40 | 1,11 | 2,90% | 38,29 | 39,50 | 38,29 | 162.323,00 |
| 25 Mag 2024 | 38,29 | -0,790 | -2,02% | 39,08 | 39,51 | 37,64 | 274.997,00 |
| 24 Mag 2024 | 39,08 | -1,42 | -3,51% | 40,50 | 40,70 | 38,10 | 186.266,00 |
| 23 Mag 2024 | 40,50 | -0,110 | -0,27% | 40,62 | 41,30 | 39,92 | 224.148,00 |
| 22 Mag 2024 | 40,61 | 0,110 | 0,27% | 40,41 | 40,90 | 40,10 | 588.912,00 |
| 21 Mag 2024 | 40,50 | 1,01 | 2,56% | 39,49 | 40,70 | 38,81 | 203.228,00 |
| 20 Mag 2024 | 39,49 | -1,50 | -3,66% | 40,99 | 41,17 | 39,04 | 190.447,00 |
| 19 Mag 2024 | 40,99 | 0,820 | 2,04% | 40,17 | 40,99 | 39,66 | 201.681,00 |
| 18 Mag 2024 | 40,17 | 1,24 | 3,19% | 38,85 | 40,40 | 38,85 | 424.910,00 |
| 17 Mag 2024 | 38,93 | -1,17 | -2,92% | 40,10 | 40,70 | 38,77 | 652.133,00 |
| 16 Mag 2024 | 40,10 | 2,00 | 5,25% | 38,10 | 40,40 | 37,60 | 440.763,00 |
| 15 Mag 2024 | 38,10 | -0,620 | -1,60% | 38,72 | 39,50 | 38,10 | 304.551,00 |
| 14 Mag 2024 | 38,72 | -0,700 | -1,78% | 39,42 | 39,54 | 38,21 | 406.494,00 |
| 13 Mag 2024 | 39,42 | 0,240 | 0,61% | 39,18 | 40,01 | 39,02 | 185.542,00 |
| 12 Mag 2024 | 39,18 | -0,400 | -1,01% | 39,58 | 40,00 | 38,99 | 198.205,00 |
| 11 Mag 2024 | 39,58 | -1,23 | -3,01% | 40,80 | 41,30 | 39,18 | 362.401,00 |
| 10 Mag 2024 | 40,81 | 1,25 | 3,16% | 39,57 | 41,00 | 39,56 | 196.986,00 |
| 09 Mag 2024 | 39,56 | -1,26 | -3,09% | 41,23 | 41,23 | 39,28 | 466.776,00 |
| 08 Mag 2024 | 40,82 | 0,510 | 1,27% | 40,81 | 41,65 | 40,26 | 1.503.781,00 |
| 07 Mag 2024 | 40,31 | -4,44 | -9,92% | 44,48 | 45,18 | 40,10 | 1.316.140,00 |
| 06 Mag 2024 | 44,75 | 2,51 | 5,94% | 42,24 | 46,42 | 39,98 | 1.057.743,00 |
| 05 Mag 2024 | 42,24 | -0,190 | -0,45% | 42,43 | 42,75 | 41,68 | 250.266,00 |
| 04 Mag 2024 | 42,43 | 2,79 | 7,04% | 39,64 | 42,75 | 39,62 | 310.143,00 |
| 03 Mag 2024 | 39,64 | -0,270 | -0,68% | 40,70 | 41,39 | 38,77 | 534.415,00 |
| 02 Mag 2024 | 39,91 | -1,05 | -2,56% | 41,26 | 41,59 | 38,09 | 268.416,00 |
| 01 Mag 2024 | 40,96 | -3,55 | -7,98% | 44,53 | 44,54 | 40,19 | 566.741,00 |
| 30 Apr 2024 | 44,51 | 0,110 | 0,25% | 76,02 | 77,67 | 43,12 | 311.486,00 |
| 29 Apr 2024 | 44,40 | -1,38 | -3,01% | 45,78 | 46,49 | 44,40 | 151.459,00 |
| 28 Apr 2024 | 45,78 | -0,700 | -1,51% | 46,48 | 46,48 | 43,00 | 743.202,00 |
| 27 Apr 2024 | 46,48 | 3,24 | 7,49% | 43,24 | 46,88 | 42,90 | 531.117,00 |
| 26 Apr 2024 | 43,24 | -0,950 | -2,15% | 44,19 | 45,08 | 42,00 | 384.992,00 |
| 25 Apr 2024 | 44,19 | -0,920 | -2,04% | 45,11 | 45,50 | 43,80 | 362.461,00 |
| 24 Apr 2024 | 45,11 | -1,78 | -3,80% | 46,89 | 46,99 | 44,70 | 380.855,00 |
| 23 Apr 2024 | 46,89 | 2,01 | 4,48% | 76,02 | 77,67 | 44,11 | 253.992,00 |
| 22 Apr 2024 | 44,88 | 0,270 | 0,61% | 44,61 | 45,90 | 44,19 | 335.339,00 |
| 21 Apr 2024 | 44,61 | 1,26 | 2,91% | 43,35 | 46,80 | 43,10 | 258.377,00 |
| 20 Apr 2024 | 43,35 | -0,450 | -1,03% | 44,50 | 44,51 | 41,57 | 195.517,00 |
| 19 Apr 2024 | 43,80 | 0,850 | 1,98% | 42,95 | 44,78 | 41,66 | 224.463,00 |
| 18 Apr 2024 | 42,95 | -0,770 | -1,76% | 43,72 | 44,46 | 42,00 | 137.298,00 |
| 17 Apr 2024 | 43,72 | -0,300 | -0,68% | 44,02 | 44,64 | 42,20 | 283.283,00 |
| 16 Apr 2024 | 44,02 | -2,18 | -4,72% | 46,20 | 46,75 | 43,80 | 249.515,00 |
| 15 Apr 2024 | 46,20 | 2,00 | 4,52% | 44,30 | 46,20 | 42,33 | 387.247,00 |
| 14 Apr 2024 | 44,20 | -3,57 | -7,47% | 48,00 | 48,56 | 42,63 | 764.226,00 |
| 13 Apr 2024 | 47,77 | -4,88 | -9,27% | 52,65 | 52,71 | 47,74 | 749.206,00 |
| 12 Apr 2024 | 52,65 | 0,750 | 1,45% | 51,91 | 53,40 | 51,80 | 344.496,00 |
| 11 Apr 2024 | 51,90 | 0,200 | 0,39% | 51,70 | 54,20 | 51,34 | 516.950,00 |
| 10 Apr 2024 | 51,70 | -3,29 | -5,98% | 54,99 | 55,47 | 51,61 | 550.920,00 |
| 09 Apr 2024 | 54,99 | 0,450 | 0,83% | 54,54 | 55,75 | 52,92 | 180.074,00 |
| 08 Apr 2024 | 54,54 | -0,230 | -0,42% | 54,81 | 56,66 | 53,51 | 180.593,00 |
| 07 Apr 2024 | 54,77 | -0,280 | -0,51% | 55,10 | 55,87 | 54,50 | 452.323,00 |
| 06 Apr 2024 | 55,05 | 0,490 | 0,90% | 54,57 | 55,80 | 52,53 | 408.257,00 |
| 05 Apr 2024 | 54,56 | -1,07 | -1,92% | 55,81 | 56,30 | 52,05 | 398.589,00 |
| 04 Apr 2024 | 55,63 | 0,630 | 1,15% | 55,00 | 55,72 | 52,90 | 334.473,00 |
| 03 Apr 2024 | 55,00 | -1,88 | -3,31% | 56,88 | 57,27 | 52,64 | 709.397,00 |
| 02 Apr 2024 | 56,88 | -2,29 | -3,87% | 59,88 | 59,88 | 56,70 | 677.241,00 |
| 01 Apr 2024 | 59,17 | -0,740 | -1,24% | 59,91 | 61,60 | 58,11 | 1.073.489,00 |
| 31 Mar 2024 | 59,91 | 0,350 | 0,59% | 59,55 | 60,54 | 57,82 | 657.106,00 |
| 30 Mar 2024 | 59,56 | 1,92 | 3,33% | 57,71 | 60,50 | 57,11 | 704.081,00 |
| 29 Mar 2024 | 57,64 | 0,110 | 0,19% | 57,53 | 59,50 | 56,56 | 1.142.767,00 |
| 28 Mar 2024 | 57,53 | 0,870 | 1,54% | 56,58 | 57,86 | 55,73 | 834.740,00 |
| 27 Mar 2024 | 56,66 | -0,470 | -0,82% | 57,14 | 59,14 | 56,04 | 1.098.590,00 |
| 26 Mar 2024 | 57,13 | 1,42 | 2,55% | 55,69 | 58,77 | 55,06 | 1.142.449,00 |
| 25 Mar 2024 | 55,71 | 1,39 | 2,56% | 54,32 | 56,33 | 53,50 | 640.950,00 |
| 24 Mar 2024 | 54,32 | -0,630 | -1,15% | 54,95 | 57,40 | 54,32 | 501.571,00 |
| 23 Mar 2024 | 54,95 | -0,650 | -1,17% | 55,47 | 55,69 | 53,23 | 622.900,00 |
| 22 Mar 2024 | 55,60 | 0,160 | 0,29% | 55,18 | 56,96 | 54,80 | 711.771,00 |
| 21 Mar 2024 | 55,44 | 4,37 | 8,56% | 51,04 | 56,18 | 50,13 | 992.148,00 |
| 20 Mar 2024 | 51,07 | -7,00 | -12,05% | 58,28 | 58,39 | 47,12 | 899.653,00 |
| 19 Mar 2024 | 58,07 | -3,84 | -6,20% | 61,90 | 61,90 | 57,87 | 680.656,00 |
| 18 Mar 2024 | 61,91 | 3,09 | 5,25% | 58,55 | 64,00 | 56,84 | 1.283.191,00 |
| 17 Mar 2024 | 58,82 | -3,66 | -5,86% | 62,48 | 72,93 | 56,50 | 1.441.077,00 |
| 16 Mar 2024 | 62,48 | -0,620 | -0,98% | 63,45 | 65,13 | 58,82 | 1.163.860,00 |
| 15 Mar 2024 | 63,10 | -1,25 | -1,94% | 64,14 | 71,48 | 61,38 | 1.361.596,00 |
| 14 Mar 2024 | 64,35 | 3,13 | 5,11% | 61,78 | 69,53 | 60,57 | 1.268.812,00 |
| 13 Mar 2024 | 61,22 | 1,55 | 2,60% | 59,40 | 62,54 | 59,04 | 1.057.749,00 |
| 12 Mar 2024 | 59,67 | 0,980 | 1,67% | 58,69 | 60,30 | 56,43 | 1.417.026,00 |
| 11 Mar 2024 | 58,69 | 0,450 | 0,77% | 58,02 | 60,60 | 57,11 | 1.146.388,00 |
| 10 Mar 2024 | 58,24 | 1,18 | 2,07% | 57,07 | 59,96 | 56,39 | 822.665,00 |
| 09 Mar 2024 | 57,06 | 1,29 | 2,31% | 55,35 | 58,38 | 55,16 | 773.887,00 |
| 08 Mar 2024 | 55,77 | 1,52 | 2,80% | 54,68 | 58,04 | 54,24 | 972.769,00 |
| 07 Mar 2024 | 54,25 | 1,27 | 2,40% | 52,63 | 55,18 | 50,76 | 988.829,00 |
| 06 Mar 2024 | 52,98 | -3,64 | -6,43% | 56,33 | 61,46 | 50,25 | 2.031.808,00 |
| 05 Mar 2024 | 56,62 | 1,33 | 2,41% | 55,51 | 58,22 | 53,50 | 1.706.741,00 |
| 04 Mar 2024 | 55,29 | -5,59 | -9,18% | 60,54 | 67,33 | 53,00 | 3.015.249,00 |
| 03 Mar 2024 | 60,88 | 4,37 | 7,73% | 56,83 | 63,00 | 56,10 | 2.268.518,00 |
| 02 Mar 2024 | 56,51 | 3,27 | 6,14% | 53,08 | 58,10 | 53,02 | 1.644.458,00 |
| 01 Mar 2024 | 53,24 | 0,170 | 0,32% | 53,07 | 57,75 | 52,18 | 2.053.985,00 |
| 29 Feb 2024 | 53,07 | 1,59 | 3,09% | 51,20 | 54,31 | 51,00 | 1.805.338,00 |
| 28 Feb 2024 | 51,48 | 2,24 | 4,55% | 49,24 | 52,52 | 49,07 | 1.801.302,00 |
|
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 |
