Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 37,04 | 3,95 | 11,93% | 33,10 | 37,89 | 33,08 | 13.784,00 |
| 17 Mag 2024 | 33,09 | -0,640 | -1,91% | 33,68 | 34,03 | 31,79 | 5.716,00 |
| 16 Mag 2024 | 33,74 | 2,11 | 6,67% | 31,73 | 33,81 | 31,67 | 5.765,00 |
| 15 Mag 2024 | 31,63 | -1,35 | -4,08% | 33,03 | 33,18 | 31,48 | 6.398,00 |
| 14 Mag 2024 | 32,97 | -0,220 | -0,67% | 39,11 | 39,17 | 13,05 | 5.434,00 |
| 13 Mag 2024 | 33,19 | 0,780 | 2,40% | 32,44 | 34,36 | 32,31 | 6.171,00 |
| 12 Mag 2024 | 32,42 | -1,82 | -5,32% | 34,02 | 34,26 | 32,25 | 25.163,00 |
| 11 Mag 2024 | 34,24 | -6,25 | -15,44% | 40,48 | 40,61 | 32,75 | 41.709,00 |
| 10 Mag 2024 | 40,49 | 1,06 | 2,68% | 39,70 | 40,94 | 39,13 | 5.940,00 |
| 09 Mag 2024 | 39,43 | 0,250 | 0,64% | 39,11 | 40,92 | 38,25 | 7.211,00 |
| 08 Mag 2024 | 39,18 | -0,660 | -1,65% | 39,85 | 41,13 | 38,96 | 7.948,00 |
| 07 Mag 2024 | 39,84 | -1,55 | -3,75% | 34,16 | 42,56 | 31,51 | 13.052,00 |
| 06 Mag 2024 | 41,39 | 0,640 | 1,58% | 40,48 | 42,17 | 39,61 | 8.331,00 |
| 05 Mag 2024 | 40,75 | -1,23 | -2,92% | 41,91 | 42,50 | 40,69 | 7.035,00 |
| 04 Mag 2024 | 41,98 | 3,37 | 8,72% | 38,47 | 42,24 | 37,43 | 14.037,00 |
| 03 Mag 2024 | 38,61 | -1,10 | -2,77% | 39,68 | 40,59 | 37,47 | 16.518,00 |
| 02 Mag 2024 | 39,71 | 0,760 | 1,96% | 38,46 | 39,71 | 36,73 | 20.867,00 |
| 01 Mag 2024 | 38,95 | -4,71 | -10,79% | 43,36 | 43,36 | 36,14 | 34.900,00 |
| 30 Apr 2024 | 43,66 | -5,44 | -11,07% | 34,16 | 48,77 | 16,39 | 43.572,00 |
| 29 Apr 2024 | 49,10 | 2,92 | 6,33% | 46,36 | 51,36 | 46,28 | 20.583,00 |
| 28 Apr 2024 | 46,17 | 4,42 | 10,58% | 42,03 | 47,21 | 40,52 | 22.695,00 |
| 27 Apr 2024 | 41,76 | -0,410 | -0,97% | 42,35 | 43,32 | 39,98 | 15.216,00 |
| 26 Apr 2024 | 42,16 | -0,140 | -0,32% | 42,31 | 43,75 | 39,78 | 25.412,00 |
| 25 Apr 2024 | 42,30 | 1,66 | 4,08% | 40,75 | 45,55 | 40,59 | 19.940,00 |
| 24 Apr 2024 | 40,64 | -0,820 | -1,98% | 41,51 | 42,62 | 40,34 | 7.387,00 |
| 23 Apr 2024 | 41,46 | 3,47 | 9,14% | 34,16 | 41,88 | 14,75 | 10.217,00 |
| 22 Apr 2024 | 37,99 | -0,900 | -2,31% | 38,82 | 39,03 | 37,17 | 4.303,00 |
| 21 Apr 2024 | 38,89 | 3,16 | 8,85% | 35,51 | 39,14 | 34,86 | 5.074,00 |
| 20 Apr 2024 | 35,72 | 1,47 | 4,30% | 34,16 | 36,19 | 31,51 | 5.624,00 |
| 19 Apr 2024 | 34,25 | 0,520 | 1,54% | 33,78 | 34,59 | 32,13 | 7.837,00 |
| 18 Apr 2024 | 33,73 | -2,45 | -6,76% | 36,25 | 36,64 | 32,09 | 7.323,00 |
| 17 Apr 2024 | 36,18 | -0,080 | -0,23% | 36,26 | 37,01 | 34,48 | 8.741,00 |
| 16 Apr 2024 | 36,26 | -0,630 | -1,71% | 44,79 | 48,61 | 34,47 | 15.506,00 |
| 15 Apr 2024 | 36,89 | 2,73 | 7,98% | 33,74 | 38,17 | 33,24 | 21.357,00 |
| 14 Apr 2024 | 34,16 | -4,27 | -11,10% | 38,31 | 39,76 | 29,13 | 28.510,00 |
| 13 Apr 2024 | 38,43 | -8,25 | -17,67% | 46,90 | 47,69 | 34,39 | 23.418,00 |
| 12 Apr 2024 | 46,68 | 0,490 | 1,06% | 45,92 | 50,21 | 45,59 | 19.030,00 |
| 11 Apr 2024 | 46,19 | 1,29 | 2,86% | 44,79 | 48,61 | 43,70 | 21.440,00 |
| 10 Apr 2024 | 44,90 | -5,75 | -11,35% | 50,71 | 51,18 | 44,60 | 6.876,00 |
| 09 Apr 2024 | 50,65 | 2,57 | 5,35% | 48,43 | 51,93 | 44,04 | 12.382,00 |
| 08 Apr 2024 | 48,08 | -0,180 | -0,37% | 48,01 | 49,39 | 46,95 | 4.024,00 |
| 07 Apr 2024 | 48,26 | 2,23 | 4,86% | 45,86 | 48,57 | 45,58 | 5.525,00 |
| 06 Apr 2024 | 46,03 | -2,14 | -4,44% | 48,43 | 48,80 | 44,04 | 8.701,00 |
| 05 Apr 2024 | 48,17 | 4,66 | 10,71% | 43,36 | 49,20 | 43,23 | 20.162,00 |
| 04 Apr 2024 | 43,51 | -0,160 | -0,37% | 43,29 | 45,57 | 42,14 | 6.539,00 |
| 03 Apr 2024 | 43,67 | -4,19 | -8,75% | 47,64 | 47,87 | 42,86 | 10.185,00 |
| 02 Apr 2024 | 47,86 | -3,54 | -6,89% | 41,53 | 49,45 | 39,86 | 16.904,00 |
| 01 Apr 2024 | 51,40 | 0,350 | 0,70% | 50,92 | 52,43 | 50,59 | 2.925,00 |
| 31 Mar 2024 | 51,05 | -3,30 | -6,07% | 54,36 | 54,49 | 50,85 | 4.961,00 |
| 30 Mar 2024 | 54,35 | -1,01 | -1,82% | 55,26 | 57,29 | 53,82 | 5.796,00 |
| 29 Mar 2024 | 55,36 | 0,660 | 1,21% | 54,75 | 56,40 | 54,33 | 8.922,00 |
| 28 Mar 2024 | 54,69 | -1,36 | -2,43% | 55,42 | 60,00 | 53,28 | 22.613,00 |
| 27 Mar 2024 | 56,06 | -2,33 | -3,98% | 58,15 | 60,08 | 55,28 | 7.793,00 |
| 26 Mar 2024 | 58,38 | 2,80 | 5,03% | 41,53 | 59,70 | 39,86 | 28.658,00 |
| 25 Mar 2024 | 55,58 | 1,35 | 2,50% | 54,15 | 56,44 | 52,39 | 11.955,00 |
| 24 Mar 2024 | 54,23 | -2,35 | -4,15% | 56,76 | 57,41 | 53,89 | 16.078,00 |
| 23 Mar 2024 | 56,58 | 1,62 | 2,94% | 55,50 | 59,55 | 53,01 | 42.778,00 |
| 22 Mar 2024 | 54,96 | 2,99 | 5,75% | 46,38 | 57,06 | 46,38 | 47.698,00 |
| 21 Mar 2024 | 51,97 | 7,36 | 16,50% | 44,50 | 52,35 | 40,62 | 43.287,00 |
| 20 Mar 2024 | 44,61 | -2,74 | -5,78% | 47,07 | 47,44 | 40,30 | 49.246,00 |
| 19 Mar 2024 | 47,35 | 3,94 | 9,08% | 41,53 | 50,52 | 16,13 | 50.652,00 |
| 18 Mar 2024 | 43,41 | 1,92 | 4,63% | 41,53 | 44,80 | 37,43 | 27.098,00 |
| 17 Mar 2024 | 41,48 | 0,750 | 1,83% | 40,56 | 47,34 | 39,21 | 46.957,00 |
| 16 Mar 2024 | 40,74 | -4,37 | -9,69% | 49,71 | 49,71 | 38,81 | 53.456,00 |
| 15 Mar 2024 | 45,10 | -4,92 | -9,83% | 49,71 | 50,15 | 43,42 | 42.138,00 |
| 14 Mar 2024 | 50,02 | 13,12 | 35,57% | 37,33 | 51,55 | 37,07 | 84.621,00 |
| 13 Mar 2024 | 36,90 | 3,71 | 11,17% | 33,29 | 38,08 | 33,16 | 21.607,00 |
| 12 Mar 2024 | 33,19 | -1,17 | -3,40% | 33,49 | 34,65 | 32,56 | 17.971,00 |
| 11 Mar 2024 | 34,36 | 0,060 | 0,18% | 34,19 | 36,00 | 33,33 | 14.553,00 |
| 10 Mar 2024 | 34,30 | 0,710 | 2,11% | 33,44 | 34,75 | 32,58 | 26.869,00 |
| 09 Mar 2024 | 33,59 | 0,400 | 1,20% | 33,49 | 34,65 | 32,01 | 9.711,00 |
| 08 Mar 2024 | 33,19 | -0,310 | -0,92% | 33,33 | 34,35 | 32,25 | 15.529,00 |
| 07 Mar 2024 | 33,50 | 1,81 | 5,70% | 32,71 | 33,92 | 31,35 | 13.455,00 |
| 06 Mar 2024 | 31,69 | 0,090 | 0,30% | 31,62 | 35,20 | 28,24 | 26.850,00 |
| 05 Mar 2024 | 31,60 | -0,420 | -1,32% | 30,65 | 33,45 | 30,65 | 14.776,00 |
| 04 Mar 2024 | 32,02 | 1,05 | 3,37% | 31,27 | 34,86 | 31,27 | 20.735,00 |
| 03 Mar 2024 | 30,98 | 0,360 | 1,17% | 30,59 | 31,35 | 30,16 | 4.244,00 |
| 02 Mar 2024 | 30,62 | 0,510 | 1,70% | 30,15 | 30,97 | 29,74 | 4.912,00 |
| 01 Mar 2024 | 30,11 | -0,610 | -1,97% | 30,65 | 32,33 | 29,11 | 10.994,00 |
| 29 Feb 2024 | 30,71 | -0,570 | -1,81% | 31,49 | 32,27 | 28,36 | 14.363,00 |
| 28 Feb 2024 | 31,28 | -0,360 | -1,14% | 31,91 | 32,64 | 30,46 | 11.403,00 |
| 27 Feb 2024 | 31,64 | 1,03 | 3,35% | 30,88 | 32,41 | 16,29 | 21.760,00 |
| 26 Feb 2024 | 30,61 | 0,640 | 2,12% | 29,98 | 30,79 | 29,20 | 10.523,00 |
| 25 Feb 2024 | 29,98 | 1,29 | 4,48% | 28,72 | 30,44 | 28,02 | 6.409,00 |
| 24 Feb 2024 | 28,69 | -0,570 | -1,95% | 29,36 | 29,80 | 27,75 | 6.924,00 |
| 23 Feb 2024 | 29,26 | -0,050 | -0,17% | 29,35 | 30,72 | 28,33 | 11.197,00 |
| 22 Feb 2024 | 29,31 | -1,59 | -5,16% | 30,88 | 31,16 | 28,14 | 16.424,00 |
| 21 Feb 2024 | 30,91 | -1,95 | -5,94% | 32,84 | 32,88 | 29,20 | 14.865,00 |
| 20 Feb 2024 | 32,86 | 2,78 | 9,25% | 30,61 | 33,47 | 28,71 | 13.423,00 |
| 19 Feb 2024 | 30,07 | 1,19 | 4,12% | 28,76 | 30,32 | 28,44 | 10.374,00 |
| 18 Feb 2024 | 28,88 | -0,200 | -0,70% | 29,01 | 29,06 | 27,72 | 2.812,00 |
|
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 |
