Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Giu 2024 | 38,10 | 0,130 | 0,34% | 38,01 | 39,44 | 36,07 | 436.012,00 |
| 13 Giu 2024 | 37,97 | 2,02 | 5,62% | 35,99 | 39,60 | 35,08 | 431.010,00 |
| 12 Giu 2024 | 35,95 | -2,00 | -5,27% | 37,71 | 38,16 | 34,88 | 394.536,00 |
| 11 Giu 2024 | 37,95 | -0,640 | -1,66% | 38,61 | 39,58 | 37,31 | 342.659,00 |
| 10 Giu 2024 | 38,59 | -0,600 | -1,53% | 39,36 | 39,50 | 37,99 | 147.055,00 |
| 09 Giu 2024 | 39,19 | -1,17 | -2,90% | 40,27 | 40,71 | 37,67 | 417.481,00 |
| 08 Giu 2024 | 40,36 | -3,49 | -7,96% | 43,74 | 43,99 | 34,89 | 724.365,00 |
| 07 Giu 2024 | 43,85 | -1,44 | -3,18% | 45,09 | 45,68 | 43,02 | 260.862,00 |
| 06 Giu 2024 | 45,29 | 0,730 | 1,64% | 45,11 | 46,23 | 44,10 | 428.955,00 |
| 05 Giu 2024 | 44,56 | 0,480 | 1,09% | 44,24 | 45,55 | 43,85 | 293.928,00 |
| 04 Giu 2024 | 44,08 | 0,060 | 0,14% | 43,78 | 45,86 | 43,48 | 301.446,00 |
| 03 Giu 2024 | 44,02 | -0,700 | -1,57% | 44,79 | 45,65 | 42,74 | 224.737,00 |
| 02 Giu 2024 | 44,72 | -0,090 | -0,20% | 44,66 | 45,57 | 44,14 | 180.849,00 |
| 01 Giu 2024 | 44,81 | 1,53 | 3,54% | 43,26 | 45,34 | 43,05 | 616.553,00 |
| 31 Mag 2024 | 43,28 | -0,670 | -1,52% | 43,94 | 44,83 | 42,26 | 358.040,00 |
| 30 Mag 2024 | 43,95 | -1,03 | -2,29% | 44,97 | 46,61 | 43,36 | 456.184,00 |
| 29 Mag 2024 | 44,98 | -0,860 | -1,88% | 45,83 | 46,38 | 43,16 | 486.690,00 |
| 28 Mag 2024 | 45,84 | -3,28 | -6,68% | 49,12 | 51,00 | 44,66 | 575.506,00 |
| 27 Mag 2024 | 49,12 | 0,170 | 0,35% | 48,99 | 51,66 | 47,89 | 369.032,00 |
| 26 Mag 2024 | 48,95 | 2,68 | 5,79% | 46,33 | 51,11 | 45,59 | 488.473,00 |
| 25 Mag 2024 | 46,27 | 0,540 | 1,18% | 45,72 | 48,66 | 44,07 | 551.943,00 |
| 24 Mag 2024 | 45,73 | 1,89 | 4,31% | 43,90 | 47,97 | 42,35 | 951.340,00 |
| 23 Mag 2024 | 43,84 | -2,46 | -5,31% | 46,37 | 46,52 | 42,20 | 533.116,00 |
| 22 Mag 2024 | 46,30 | -1,53 | -3,20% | 47,68 | 48,62 | 45,93 | 643.065,00 |
| 21 Mag 2024 | 47,83 | 5,55 | 13,13% | 42,45 | 48,15 | 41,74 | 610.353,00 |
| 20 Mag 2024 | 42,28 | -0,740 | -1,72% | 42,86 | 44,66 | 42,07 | 440.928,00 |
| 19 Mag 2024 | 43,02 | 2,80 | 6,96% | 40,29 | 43,32 | 40,21 | 409.689,00 |
| 18 Mag 2024 | 40,22 | 4,26 | 11,85% | 35,91 | 41,35 | 35,58 | 731.240,00 |
| 17 Mag 2024 | 35,96 | -0,810 | -2,20% | 36,63 | 37,04 | 34,78 | 311.402,00 |
| 16 Mag 2024 | 36,77 | 2,55 | 7,45% | 34,21 | 36,95 | 34,15 | 337.295,00 |
| 15 Mag 2024 | 34,22 | -1,38 | -3,88% | 35,65 | 35,85 | 34,00 | 322.032,00 |
| 14 Mag 2024 | 35,60 | -0,140 | -0,39% | 35,97 | 36,57 | 33,67 | 382.165,00 |
| 13 Mag 2024 | 35,74 | 0,870 | 2,49% | 34,90 | 37,13 | 34,76 | 443.125,00 |
| 12 Mag 2024 | 34,87 | -1,86 | -5,06% | 36,58 | 36,94 | 34,66 | 831.032,00 |
| 11 Mag 2024 | 36,73 | -6,94 | -15,89% | 43,64 | 44,21 | 35,18 | 1.019.500,00 |
| 10 Mag 2024 | 43,67 | 1,28 | 3,02% | 42,64 | 44,24 | 41,92 | 212.157,00 |
| 09 Mag 2024 | 42,39 | 0,300 | 0,71% | 42,02 | 44,00 | 41,01 | 257.989,00 |
| 08 Mag 2024 | 42,09 | -0,780 | -1,82% | 42,89 | 44,46 | 41,81 | 298.832,00 |
| 07 Mag 2024 | 42,87 | -1,76 | -3,94% | 44,78 | 46,86 | 42,60 | 394.288,00 |
| 06 Mag 2024 | 44,63 | 0,790 | 1,80% | 43,84 | 45,54 | 42,47 | 324.607,00 |
| 05 Mag 2024 | 43,84 | -1,22 | -2,71% | 44,99 | 45,85 | 43,55 | 304.669,00 |
| 04 Mag 2024 | 45,06 | 3,62 | 8,74% | 41,28 | 45,42 | 40,13 | 538.392,00 |
| 03 Mag 2024 | 41,44 | -1,18 | -2,77% | 42,20 | 43,57 | 40,06 | 510.779,00 |
| 02 Mag 2024 | 42,62 | 1,09 | 2,62% | 41,17 | 42,75 | 38,92 | 712.853,00 |
| 01 Mag 2024 | 41,53 | -5,27 | -11,26% | 46,53 | 47,72 | 38,51 | 1.029.752,00 |
| 30 Apr 2024 | 46,80 | -5,95 | -11,28% | 52,81 | 54,40 | 44,04 | 1.475.603,00 |
| 29 Apr 2024 | 52,75 | 3,34 | 6,76% | 49,41 | 55,42 | 48,93 | 926.441,00 |
| 28 Apr 2024 | 49,41 | 4,35 | 9,65% | 44,93 | 50,89 | 43,16 | 627.139,00 |
| 27 Apr 2024 | 45,06 | -0,170 | -0,38% | 45,15 | 46,55 | 42,86 | 455.031,00 |
| 26 Apr 2024 | 45,23 | -0,060 | -0,13% | 45,56 | 47,31 | 42,55 | 561.354,00 |
| 25 Apr 2024 | 45,29 | 1,72 | 3,95% | 43,59 | 48,77 | 43,31 | 687.762,00 |
| 24 Apr 2024 | 43,57 | -0,440 | -1,00% | 43,99 | 45,47 | 43,01 | 318.075,00 |
| 23 Apr 2024 | 44,01 | 3,54 | 8,75% | 40,28 | 44,65 | 40,21 | 279.427,00 |
| 22 Apr 2024 | 40,47 | -0,800 | -1,94% | 41,27 | 41,59 | 39,43 | 191.357,00 |
| 21 Apr 2024 | 41,27 | 3,32 | 8,75% | 37,63 | 41,81 | 37,02 | 259.472,00 |
| 20 Apr 2024 | 37,95 | 1,56 | 4,29% | 36,38 | 39,26 | 33,17 | 438.351,00 |
| 19 Apr 2024 | 36,39 | 0,450 | 1,25% | 35,94 | 36,82 | 34,29 | 379.011,00 |
| 18 Apr 2024 | 35,94 | -2,37 | -6,19% | 38,26 | 38,89 | 34,10 | 417.139,00 |
| 17 Apr 2024 | 38,31 | -0,090 | -0,23% | 38,48 | 39,36 | 36,52 | 400.692,00 |
| 16 Apr 2024 | 38,40 | -0,660 | -1,69% | 38,79 | 42,80 | 36,60 | 631.105,00 |
| 15 Apr 2024 | 39,06 | 3,55 | 10,00% | 35,46 | 41,02 | 34,27 | 892.739,00 |
| 14 Apr 2024 | 35,51 | -5,12 | -12,60% | 40,63 | 42,02 | 29,04 | 1.083.638,00 |
| 13 Apr 2024 | 40,63 | -9,59 | -19,10% | 50,22 | 51,32 | 35,16 | 866.938,00 |
| 12 Apr 2024 | 50,22 | 0,700 | 1,41% | 49,54 | 54,37 | 48,97 | 556.284,00 |
| 11 Apr 2024 | 49,52 | 0,800 | 1,64% | 48,60 | 53,03 | 47,00 | 628.498,00 |
| 10 Apr 2024 | 48,72 | -6,35 | -11,53% | 54,89 | 55,90 | 45,81 | 327.901,00 |
| 09 Apr 2024 | 55,07 | 2,93 | 5,62% | 51,73 | 56,52 | 50,28 | 547.906,00 |
| 08 Apr 2024 | 52,14 | -0,100 | -0,19% | 51,75 | 53,66 | 50,79 | 196.682,00 |
| 07 Apr 2024 | 52,24 | 2,51 | 5,05% | 49,49 | 52,67 | 49,24 | 176.822,00 |
| 06 Apr 2024 | 49,73 | -2,42 | -4,64% | 52,34 | 53,19 | 47,59 | 358.846,00 |
| 05 Apr 2024 | 52,15 | 5,06 | 10,75% | 46,81 | 53,40 | 46,64 | 693.820,00 |
| 04 Apr 2024 | 47,09 | 0,160 | 0,34% | 46,84 | 49,09 | 45,15 | 341.232,00 |
| 03 Apr 2024 | 46,93 | -4,34 | -8,46% | 51,14 | 51,58 | 46,01 | 621.435,00 |
| 02 Apr 2024 | 51,27 | -4,27 | -7,69% | 55,71 | 56,97 | 49,00 | 691.144,00 |
| 01 Apr 2024 | 55,54 | 0,440 | 0,80% | 55,09 | 56,71 | 54,45 | 325.321,00 |
| 31 Mar 2024 | 55,10 | -3,44 | -5,88% | 58,43 | 59,19 | 54,57 | 404.087,00 |
| 30 Mar 2024 | 58,54 | -1,31 | -2,19% | 59,58 | 61,82 | 57,94 | 291.049,00 |
| 29 Mar 2024 | 59,85 | 0,680 | 1,15% | 59,37 | 61,40 | 58,44 | 330.239,00 |
| 28 Mar 2024 | 59,17 | -1,51 | -2,49% | 60,56 | 65,28 | 57,36 | 883.120,00 |
| 27 Mar 2024 | 60,68 | -2,76 | -4,35% | 63,18 | 65,44 | 59,73 | 546.645,00 |
| 26 Mar 2024 | 63,44 | 3,16 | 5,24% | 60,22 | 66,03 | 59,31 | 1.189.086,00 |
| 25 Mar 2024 | 60,28 | 1,64 | 2,80% | 59,00 | 61,13 | 56,43 | 642.625,00 |
| 24 Mar 2024 | 58,64 | -2,15 | -3,54% | 61,14 | 62,43 | 58,00 | 669.798,00 |
| 23 Mar 2024 | 60,79 | 0,970 | 1,62% | 59,77 | 64,64 | 57,26 | 1.431.777,00 |
| 22 Mar 2024 | 59,82 | 3,52 | 6,25% | 54,99 | 62,50 | 53,90 | 1.351.384,00 |
| 21 Mar 2024 | 56,30 | 7,94 | 16,42% | 48,20 | 57,84 | 44,01 | 1.478.894,00 |
| 20 Mar 2024 | 48,36 | -2,32 | -4,58% | 51,18 | 51,70 | 43,36 | 1.391.410,00 |
| 19 Mar 2024 | 50,68 | 3,02 | 6,34% | 47,21 | 55,50 | 44,87 | 1.393.696,00 |
| 18 Mar 2024 | 47,66 | 2,40 | 5,30% | 45,18 | 49,00 | 40,52 | 949.246,00 |
| 17 Mar 2024 | 45,26 | 0,850 | 1,91% | 44,08 | 52,12 | 42,55 | 1.407.917,00 |
|
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 |
