Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 24,52 | -0,550 | -2,19% | 25,07 | 25,49 | 24,20 | 19.341,00 |
| 21 Mag 2024 | 25,07 | 1,81 | 7,78% | 23,26 | 25,08 | 23,02 | 25.519,00 |
| 20 Mag 2024 | 23,26 | -0,300 | -1,27% | 23,57 | 23,85 | 22,98 | 7.406,00 |
| 19 Mag 2024 | 23,56 | -0,010 | -0,04% | 23,62 | 23,73 | 23,18 | 8.573,00 |
| 18 Mag 2024 | 23,57 | -0,120 | -0,51% | 23,74 | 23,94 | 23,20 | 9.677,00 |
| 17 Mag 2024 | 23,69 | 0,400 | 1,72% | 23,24 | 23,81 | 22,89 | 26.005,00 |
| 16 Mag 2024 | 23,29 | 1,41 | 6,44% | 21,96 | 23,39 | 21,84 | 15.312,00 |
| 15 Mag 2024 | 21,88 | -0,280 | -1,26% | 22,15 | 22,58 | 21,83 | 5.670,00 |
| 14 Mag 2024 | 22,16 | -0,210 | -0,94% | 22,18 | 22,69 | 21,54 | 21.673,00 |
| 13 Mag 2024 | 22,37 | -0,120 | -0,53% | 22,50 | 22,96 | 22,32 | 4.018,00 |
| 12 Mag 2024 | 22,49 | -0,400 | -1,75% | 22,86 | 23,03 | 22,47 | 5.775,00 |
| 11 Mag 2024 | 22,89 | -0,560 | -2,39% | 23,46 | 24,07 | 22,69 | 10.817,00 |
| 10 Mag 2024 | 23,45 | 0,040 | 0,17% | 23,29 | 23,81 | 22,87 | 13.575,00 |
| 09 Mag 2024 | 23,41 | 0,880 | 3,91% | 22,49 | 23,68 | 22,24 | 22.476,00 |
| 08 Mag 2024 | 22,53 | -0,330 | -1,44% | 22,89 | 23,37 | 22,36 | 16.070,00 |
| 07 Mag 2024 | 22,86 | -0,230 | -1,00% | 23,10 | 23,97 | 22,83 | 14.885,00 |
| 06 Mag 2024 | 23,09 | 0,030 | 0,13% | 23,16 | 23,32 | 22,66 | 8.772,00 |
| 05 Mag 2024 | 23,06 | 0,030 | 0,13% | 22,97 | 23,55 | 22,73 | 11.261,00 |
| 04 Mag 2024 | 23,03 | 0,270 | 1,19% | 22,67 | 23,69 | 22,21 | 10.426,00 |
| 03 Mag 2024 | 22,76 | 0,490 | 2,20% | 22,22 | 23,08 | 21,57 | 18.053,00 |
| 02 Mag 2024 | 22,27 | 0,820 | 3,82% | 21,32 | 22,38 | 20,16 | 26.455,00 |
| 01 Mag 2024 | 21,45 | -0,940 | -4,20% | 22,31 | 22,97 | 20,48 | 31.331,00 |
| 30 Apr 2024 | 22,39 | -0,130 | -0,58% | 22,02 | 22,73 | 21,83 | 28.234,00 |
| 29 Apr 2024 | 22,52 | -0,690 | -2,97% | 23,24 | 23,61 | 22,39 | 8.855,00 |
| 28 Apr 2024 | 23,21 | 0,330 | 1,44% | 22,91 | 23,24 | 22,30 | 18.913,00 |
| 27 Apr 2024 | 22,88 | -0,480 | -2,05% | 23,32 | 23,41 | 22,55 | 12.668,00 |
| 26 Apr 2024 | 23,36 | 0,450 | 1,96% | 22,85 | 23,58 | 22,25 | 15.858,00 |
| 25 Apr 2024 | 22,91 | -1,05 | -4,38% | 23,98 | 24,43 | 22,59 | 16.295,00 |
| 24 Apr 2024 | 23,96 | -0,400 | -1,64% | 24,25 | 24,99 | 23,56 | 45.474,00 |
| 23 Apr 2024 | 24,36 | 1,63 | 7,17% | 23,89 | 24,51 | 22,66 | 35.386,00 |
| 22 Apr 2024 | 22,73 | -0,460 | -1,98% | 23,13 | 23,98 | 22,41 | 16.918,00 |
| 21 Apr 2024 | 23,19 | 0,870 | 3,90% | 22,25 | 23,50 | 21,94 | 15.433,00 |
| 20 Apr 2024 | 22,32 | 0,330 | 1,50% | 22,00 | 22,88 | 20,27 | 28.821,00 |
| 19 Apr 2024 | 21,99 | 0,980 | 4,66% | 21,03 | 22,17 | 20,49 | 31.616,00 |
| 18 Apr 2024 | 21,01 | -0,450 | -2,10% | 21,30 | 21,75 | 20,08 | 41.053,00 |
| 17 Apr 2024 | 21,46 | 0,230 | 1,08% | 21,27 | 22,09 | 20,30 | 29.612,00 |
| 16 Apr 2024 | 21,23 | -0,780 | -3,54% | 21,90 | 23,00 | 20,46 | 21.870,00 |
| 15 Apr 2024 | 22,01 | 1,35 | 6,53% | 20,76 | 22,80 | 19,80 | 48.477,00 |
| 14 Apr 2024 | 20,66 | -2,65 | -11,37% | 23,26 | 24,41 | 18,80 | 72.670,00 |
| 13 Apr 2024 | 23,31 | -3,23 | -12,17% | 26,60 | 27,19 | 22,30 | 73.262,00 |
| 12 Apr 2024 | 26,54 | -0,510 | -1,89% | 27,05 | 27,37 | 26,28 | 17.773,00 |
| 11 Apr 2024 | 27,05 | -0,630 | -2,28% | 27,43 | 27,78 | 26,07 | 23.595,00 |
| 10 Apr 2024 | 27,68 | -0,830 | -2,91% | 28,52 | 29,50 | 27,46 | 24.980,00 |
| 09 Apr 2024 | 28,51 | 0,620 | 2,22% | 27,84 | 28,83 | 27,35 | 10.430,00 |
| 08 Apr 2024 | 27,89 | 0,380 | 1,38% | 27,52 | 28,12 | 27,43 | 8.116,00 |
| 07 Apr 2024 | 27,51 | 0,170 | 0,62% | 27,27 | 27,82 | 26,79 | 8.293,00 |
| 06 Apr 2024 | 27,34 | -0,330 | -1,19% | 27,65 | 27,75 | 26,53 | 11.860,00 |
| 05 Apr 2024 | 27,67 | 0,390 | 1,43% | 27,13 | 28,23 | 26,76 | 10.942,00 |
| 04 Apr 2024 | 27,28 | -0,460 | -1,66% | 27,66 | 28,50 | 26,70 | 19.202,00 |
| 03 Apr 2024 | 27,74 | -1,30 | -4,48% | 28,98 | 29,00 | 27,00 | 22.713,00 |
| 02 Apr 2024 | 29,04 | -1,42 | -4,66% | 30,43 | 30,55 | 27,96 | 20.250,00 |
| 01 Apr 2024 | 30,46 | 0,480 | 1,60% | 30,08 | 31,13 | 29,91 | 10.494,00 |
| 31 Mar 2024 | 29,98 | -0,810 | -2,63% | 30,67 | 30,89 | 29,83 | 9.372,00 |
| 30 Mar 2024 | 30,79 | 0,030 | 0,10% | 30,74 | 31,46 | 29,87 | 15.953,00 |
| 29 Mar 2024 | 30,76 | 0,090 | 0,29% | 31,03 | 31,69 | 30,27 | 12.897,00 |
| 28 Mar 2024 | 30,67 | -0,950 | -3,00% | 31,54 | 31,96 | 29,73 | 23.521,00 |
| 27 Mar 2024 | 31,62 | 1,40 | 4,63% | 30,38 | 31,89 | 30,32 | 37.979,00 |
| 26 Mar 2024 | 30,22 | 0,520 | 1,75% | 29,81 | 30,71 | 29,53 | 26.005,00 |
| 25 Mar 2024 | 29,70 | 0,940 | 3,27% | 28,79 | 29,87 | 28,58 | 10.946,00 |
| 24 Mar 2024 | 28,76 | 0,120 | 0,42% | 28,68 | 29,55 | 27,98 | 12.119,00 |
| 23 Mar 2024 | 28,64 | -0,660 | -2,25% | 29,28 | 29,66 | 27,78 | 21.389,00 |
| 22 Mar 2024 | 29,30 | 0,930 | 3,28% | 28,39 | 30,00 | 28,23 | 34.760,00 |
| 21 Mar 2024 | 28,37 | 3,23 | 12,85% | 25,21 | 28,48 | 24,33 | 32.107,00 |
| 20 Mar 2024 | 25,14 | -2,51 | -9,08% | 27,63 | 27,82 | 24,38 | 58.028,00 |
| 19 Mar 2024 | 27,65 | -1,53 | -5,24% | 29,05 | 29,61 | 26,62 | 63.197,00 |
| 18 Mar 2024 | 29,18 | 0,190 | 0,66% | 29,27 | 30,01 | 27,27 | 52.499,00 |
| 17 Mar 2024 | 28,99 | -2,58 | -8,17% | 31,48 | 32,17 | 28,21 | 23.680,00 |
| 16 Mar 2024 | 31,57 | -2,52 | -7,39% | 34,16 | 35,04 | 29,13 | 45.883,00 |
| 15 Mar 2024 | 34,09 | -0,780 | -2,24% | 34,97 | 35,58 | 31,82 | 27.692,00 |
| 14 Mar 2024 | 34,87 | 0,830 | 2,44% | 34,13 | 35,68 | 33,09 | 43.140,00 |
| 13 Mar 2024 | 34,04 | -0,910 | -2,60% | 34,79 | 35,13 | 31,31 | 40.619,00 |
| 12 Mar 2024 | 34,95 | 1,33 | 3,96% | 33,80 | 35,19 | 31,53 | 73.619,00 |
| 11 Mar 2024 | 33,62 | -0,670 | -1,95% | 34,34 | 34,94 | 32,07 | 41.662,00 |
| 10 Mar 2024 | 34,29 | -0,450 | -1,30% | 34,68 | 35,66 | 33,82 | 33.457,00 |
| 09 Mar 2024 | 34,74 | 0,660 | 1,94% | 34,18 | 35,00 | 32,38 | 36.816,00 |
| 08 Mar 2024 | 34,08 | 1,19 | 3,62% | 32,97 | 34,55 | 32,64 | 37.479,00 |
| 07 Mar 2024 | 32,89 | 2,38 | 7,80% | 30,43 | 32,99 | 29,10 | 48.236,00 |
| 06 Mar 2024 | 30,51 | -2,46 | -7,46% | 32,61 | 34,99 | 26,74 | 69.545,00 |
| 05 Mar 2024 | 32,97 | 1,42 | 4,50% | 31,74 | 33,26 | 30,83 | 54.917,00 |
| 04 Mar 2024 | 31,55 | -1,52 | -4,60% | 32,95 | 33,26 | 29,54 | 50.228,00 |
| 03 Mar 2024 | 33,07 | 3,51 | 11,87% | 29,51 | 33,13 | 29,16 | 64.338,00 |
| 02 Mar 2024 | 29,56 | 1,59 | 5,68% | 27,96 | 29,70 | 27,94 | 21.614,00 |
| 01 Mar 2024 | 27,97 | -0,610 | -2,13% | 28,58 | 30,37 | 27,05 | 57.107,00 |
| 29 Feb 2024 | 28,58 | -0,100 | -0,35% | 28,88 | 29,67 | 25,83 | 48.356,00 |
| 28 Feb 2024 | 28,68 | 0,580 | 2,06% | 28,19 | 30,00 | 28,03 | 46.390,00 |
| 27 Feb 2024 | 28,10 | 0,340 | 1,22% | 27,79 | 28,95 | 27,38 | 33.209,00 |
| 26 Feb 2024 | 27,76 | -0,220 | -0,79% | 27,89 | 28,28 | 27,31 | 17.897,00 |
| 25 Feb 2024 | 27,98 | 1,09 | 4,05% | 26,95 | 28,84 | 26,85 | 29.077,00 |
| 24 Feb 2024 | 26,89 | 0,080 | 0,30% | 26,79 | 27,88 | 26,07 | 41.587,00 |
| 23 Feb 2024 | 26,81 | 2,28 | 9,29% | 24,57 | 30,20 | 23,72 | 100.055,00 |
|
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 |
