Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 42,57 | 0,330 | 0,77% | 41,99 | 43,97 | 41,07 | 7.213,00 |
| 08 Mag 2024 | 42,24 | -0,650 | -1,51% | 42,85 | 44,43 | 41,85 | 7.853,00 |
| 07 Mag 2024 | 42,89 | -1,65 | -3,70% | 41,25 | 45,82 | 40,81 | 13.052,00 |
| 06 Mag 2024 | 44,54 | 0,680 | 1,54% | 43,87 | 45,44 | 42,61 | 8.331,00 |
| 05 Mag 2024 | 43,86 | -1,29 | -2,85% | 45,06 | 45,81 | 43,72 | 7.035,00 |
| 04 Mag 2024 | 45,15 | 3,78 | 9,13% | 41,25 | 45,43 | 40,18 | 14.037,00 |
| 03 Mag 2024 | 41,37 | -1,25 | -2,92% | 42,40 | 43,51 | 40,04 | 16.567,00 |
| 02 Mag 2024 | 42,62 | 1,10 | 2,66% | 41,01 | 42,62 | 39,17 | 20.863,00 |
| 01 Mag 2024 | 41,51 | -5,14 | -11,01% | 46,50 | 46,50 | 38,54 | 34.900,00 |
| 30 Apr 2024 | 46,65 | -6,02 | -11,42% | 40,52 | 52,32 | 40,34 | 44.061,00 |
| 29 Apr 2024 | 52,67 | 3,22 | 6,51% | 49,48 | 55,34 | 49,44 | 20.585,00 |
| 28 Apr 2024 | 49,45 | 4,41 | 9,79% | 44,93 | 50,82 | 43,59 | 22.703,00 |
| 27 Apr 2024 | 45,04 | -0,170 | -0,38% | 45,21 | 46,47 | 42,88 | 15.334,00 |
| 26 Apr 2024 | 45,21 | -0,040 | -0,08% | 45,25 | 47,25 | 42,64 | 25.412,00 |
| 25 Apr 2024 | 45,25 | 1,76 | 4,05% | 43,65 | 48,66 | 43,40 | 19.975,00 |
| 24 Apr 2024 | 43,49 | -0,670 | -1,53% | 44,03 | 45,42 | 43,07 | 7.387,00 |
| 23 Apr 2024 | 44,16 | 3,75 | 9,28% | 40,52 | 44,60 | 40,34 | 10.220,00 |
| 22 Apr 2024 | 40,41 | -0,950 | -2,30% | 41,31 | 41,53 | 39,50 | 4.303,00 |
| 21 Apr 2024 | 41,36 | 3,39 | 8,92% | 37,69 | 41,67 | 37,10 | 5.074,00 |
| 20 Apr 2024 | 37,97 | 1,52 | 4,18% | 36,38 | 38,58 | 33,19 | 5.623,00 |
| 19 Apr 2024 | 36,45 | 0,510 | 1,42% | 35,94 | 36,87 | 34,32 | 7.837,00 |
| 18 Apr 2024 | 35,94 | -2,48 | -6,44% | 38,49 | 38,90 | 34,30 | 7.323,00 |
| 17 Apr 2024 | 38,42 | -0,110 | -0,29% | 38,48 | 39,27 | 36,60 | 8.741,00 |
| 16 Apr 2024 | 38,53 | -0,790 | -2,00% | 52,46 | 53,05 | 36,62 | 15.513,00 |
| 15 Apr 2024 | 39,31 | 3,72 | 10,46% | 35,69 | 40,09 | 34,53 | 21.357,00 |
| 14 Apr 2024 | 35,59 | -5,18 | -12,70% | 40,38 | 41,92 | 30,45 | 28.517,00 |
| 13 Apr 2024 | 40,77 | -9,42 | -18,77% | 50,22 | 51,23 | 36,68 | 23.486,00 |
| 12 Apr 2024 | 50,19 | 0,560 | 1,13% | 49,56 | 54,25 | 49,00 | 19.065,00 |
| 11 Apr 2024 | 49,63 | 0,930 | 1,91% | 48,57 | 52,79 | 47,25 | 21.440,00 |
| 10 Apr 2024 | 48,70 | -6,46 | -11,70% | 54,95 | 55,65 | 48,37 | 6.877,00 |
| 09 Apr 2024 | 55,16 | 2,92 | 5,59% | 52,46 | 56,49 | 50,36 | 12.380,00 |
| 08 Apr 2024 | 52,24 | -0,010 | -0,01% | 52,02 | 53,57 | 50,88 | 4.058,00 |
| 07 Apr 2024 | 52,24 | 2,39 | 4,79% | 49,69 | 52,59 | 49,35 | 5.525,00 |
| 06 Apr 2024 | 49,85 | -2,33 | -4,47% | 52,46 | 53,05 | 47,65 | 8.701,00 |
| 05 Apr 2024 | 52,18 | 5,09 | 10,81% | 47,06 | 53,68 | 46,75 | 20.162,00 |
| 04 Apr 2024 | 47,09 | 0,120 | 0,26% | 46,92 | 48,94 | 45,24 | 6.539,00 |
| 03 Apr 2024 | 46,97 | -4,37 | -8,51% | 51,14 | 51,51 | 46,11 | 10.185,00 |
| 02 Apr 2024 | 51,34 | -3,98 | -7,20% | 60,55 | 64,47 | 49,44 | 16.914,00 |
| 01 Apr 2024 | 55,32 | 0,270 | 0,49% | 55,03 | 56,58 | 54,59 | 2.918,00 |
| 31 Mar 2024 | 55,05 | -3,51 | -6,00% | 58,57 | 58,83 | 54,67 | 4.975,00 |
| 30 Mar 2024 | 58,56 | -1,23 | -2,06% | 59,45 | 61,76 | 58,08 | 5.815,00 |
| 29 Mar 2024 | 59,79 | 0,600 | 1,01% | 59,69 | 61,05 | 58,57 | 8.922,00 |
| 28 Mar 2024 | 59,19 | -1,69 | -2,77% | 60,55 | 64,47 | 57,48 | 22.619,00 |
| 27 Mar 2024 | 60,88 | -2,69 | -4,24% | 63,08 | 65,25 | 59,82 | 7.802,00 |
| 26 Mar 2024 | 63,57 | 3,44 | 5,72% | 28,84 | 64,84 | 28,70 | 28.666,00 |
| 25 Mar 2024 | 60,13 | 1,62 | 2,76% | 58,42 | 61,15 | 56,53 | 11.955,00 |
| 24 Mar 2024 | 58,52 | -2,46 | -4,03% | 61,31 | 62,15 | 58,32 | 16.052,00 |
| 23 Mar 2024 | 60,97 | 1,43 | 2,40% | 59,52 | 64,51 | 57,34 | 42.798,00 |
| 22 Mar 2024 | 59,55 | 2,89 | 5,11% | 50,80 | 62,18 | 50,67 | 47.735,00 |
| 21 Mar 2024 | 56,65 | 8,17 | 16,84% | 48,47 | 57,59 | 44,19 | 43.218,00 |
| 20 Mar 2024 | 48,49 | -3,02 | -5,87% | 51,14 | 51,57 | 43,82 | 49.231,00 |
| 19 Mar 2024 | 51,51 | 3,86 | 8,10% | 28,84 | 55,15 | 28,70 | 50.631,00 |
| 18 Mar 2024 | 47,65 | 2,68 | 5,97% | 45,02 | 48,68 | 40,85 | 27.128,00 |
| 17 Mar 2024 | 44,97 | 0,670 | 1,51% | 44,10 | 51,83 | 42,52 | 47.454,00 |
| 16 Mar 2024 | 44,30 | -4,65 | -9,50% | 28,84 | 46,24 | 28,70 | 53.456,00 |
| 15 Mar 2024 | 48,95 | -5,84 | -10,66% | 54,45 | 54,48 | 47,14 | 42.138,00 |
| 14 Mar 2024 | 54,79 | 14,47 | 35,91% | 40,33 | 56,53 | 40,33 | 84.621,00 |
| 13 Mar 2024 | 40,31 | 3,53 | 9,60% | 36,78 | 41,92 | 36,63 | 21.607,00 |
| 12 Mar 2024 | 36,78 | -0,810 | -2,15% | 28,84 | 37,36 | 28,70 | 18.035,00 |
| 11 Mar 2024 | 37,59 | 0,030 | 0,09% | 37,42 | 39,47 | 36,43 | 14.553,00 |
| 10 Mar 2024 | 37,55 | 0,770 | 2,09% | 36,62 | 38,47 | 35,72 | 26.869,00 |
| 09 Mar 2024 | 36,79 | 0,400 | 1,11% | 36,53 | 37,81 | 35,09 | 9.711,00 |
| 08 Mar 2024 | 36,38 | -0,100 | -0,27% | 36,38 | 37,45 | 35,18 | 15.533,00 |
| 07 Mar 2024 | 36,48 | 2,22 | 6,48% | 35,38 | 36,74 | 34,27 | 13.455,00 |
| 06 Mar 2024 | 34,26 | -0,080 | -0,23% | 34,42 | 39,05 | 31,93 | 26.833,00 |
| 05 Mar 2024 | 34,34 | -0,370 | -1,07% | 28,84 | 36,53 | 28,70 | 14.776,00 |
| 04 Mar 2024 | 34,71 | 1,14 | 3,41% | 33,62 | 37,80 | 33,61 | 20.735,00 |
| 03 Mar 2024 | 33,57 | 0,360 | 1,09% | 33,23 | 33,99 | 32,69 | 4.244,00 |
| 02 Mar 2024 | 33,21 | 0,580 | 1,78% | 32,66 | 33,60 | 32,24 | 4.912,00 |
| 01 Mar 2024 | 32,63 | -0,710 | -2,13% | 33,43 | 35,35 | 31,62 | 11.005,00 |
| 29 Feb 2024 | 33,34 | -0,600 | -1,78% | 34,17 | 35,12 | 30,74 | 14.375,00 |
| 28 Feb 2024 | 33,94 | -0,550 | -1,60% | 34,65 | 35,71 | 33,14 | 11.403,00 |
| 27 Feb 2024 | 34,49 | 1,36 | 4,11% | 28,84 | 35,81 | 28,70 | 21.760,00 |
| 26 Feb 2024 | 33,13 | 0,670 | 2,07% | 32,46 | 33,33 | 31,59 | 10.523,00 |
| 25 Feb 2024 | 32,46 | 1,40 | 4,50% | 31,07 | 32,93 | 30,30 | 6.409,00 |
| 24 Feb 2024 | 31,06 | -0,640 | -2,01% | 31,78 | 32,26 | 30,02 | 6.945,00 |
| 23 Feb 2024 | 31,70 | -0,110 | -0,36% | 31,77 | 33,32 | 30,62 | 11.199,00 |
| 22 Feb 2024 | 31,81 | -1,63 | -4,86% | 33,34 | 33,70 | 30,24 | 16.427,00 |
| 21 Feb 2024 | 33,44 | -1,97 | -5,57% | 35,50 | 35,50 | 31,58 | 14.881,00 |
| 20 Feb 2024 | 35,41 | 2,98 | 9,20% | 28,84 | 36,11 | 28,70 | 13.423,00 |
| 19 Feb 2024 | 32,43 | 1,31 | 4,20% | 30,94 | 32,69 | 30,65 | 10.396,00 |
| 18 Feb 2024 | 31,12 | -0,230 | -0,74% | 31,25 | 31,32 | 29,92 | 2.812,00 |
| 17 Feb 2024 | 31,35 | -1,50 | -4,55% | 32,98 | 33,65 | 30,57 | 13.971,00 |
| 16 Feb 2024 | 32,85 | 0,380 | 1,16% | 32,44 | 33,81 | 31,87 | 9.512,00 |
| 15 Feb 2024 | 32,47 | 1,11 | 3,56% | 31,24 | 33,08 | 30,86 | 7.549,00 |
| 14 Feb 2024 | 31,36 | -0,400 | -1,25% | 31,95 | 32,53 | 30,73 | 8.598,00 |
| 13 Feb 2024 | 31,75 | 1,78 | 5,95% | 28,84 | 31,84 | 28,70 | 7.343,00 |
| 12 Feb 2024 | 29,97 | -0,210 | -0,70% | 30,19 | 31,01 | 29,78 | 3.268,00 |
| 11 Feb 2024 | 30,18 | -0,050 | -0,16% | 30,16 | 30,64 | 29,71 | 2.740,00 |
| 10 Feb 2024 | 30,23 | 1,39 | 4,84% | 28,84 | 30,87 | 28,70 | 8.320,00 |
|
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 |
