Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mag 2024 | 26,18 | 0,220 | 0,85% | 26,09 | 26,65 | 25,83 | 5.368,00 |
| 27 Mag 2024 | 25,96 | -0,600 | -2,26% | 26,59 | 27,53 | 25,86 | 6.547,00 |
| 26 Mag 2024 | 26,56 | 0,880 | 3,43% | 25,75 | 26,84 | 25,72 | 4.218,00 |
| 25 Mag 2024 | 25,68 | -0,660 | -2,51% | 26,30 | 26,51 | 24,54 | 22.031,00 |
| 24 Mag 2024 | 26,34 | 0,790 | 3,09% | 25,58 | 34,00 | 25,51 | 59.892,00 |
| 23 Mag 2024 | 25,55 | -0,380 | -1,47% | 25,97 | 26,27 | 25,37 | 3.964,00 |
| 22 Mag 2024 | 25,93 | 0,300 | 1,17% | 25,63 | 26,49 | 25,32 | 8.725,00 |
| 21 Mag 2024 | 25,63 | 2,10 | 8,92% | 23,43 | 25,68 | 23,02 | 8.219,00 |
| 20 Mag 2024 | 23,53 | -1,71 | -6,77% | 25,21 | 25,47 | 23,38 | 8.935,00 |
| 19 Mag 2024 | 25,24 | 0,350 | 1,41% | 24,97 | 25,55 | 24,78 | 2.842,00 |
| 18 Mag 2024 | 24,89 | 0,700 | 2,89% | 24,33 | 25,36 | 24,11 | 4.871,00 |
| 17 Mag 2024 | 24,19 | -0,270 | -1,10% | 24,69 | 24,91 | 23,61 | 4.864,00 |
| 16 Mag 2024 | 24,46 | 2,18 | 9,78% | 22,32 | 24,67 | 22,23 | 9.205,00 |
| 15 Mag 2024 | 22,28 | -0,700 | -3,05% | 22,96 | 23,28 | 21,95 | 7.589,00 |
| 14 Mag 2024 | 22,98 | -0,590 | -2,50% | 23,62 | 23,74 | 22,60 | 6.400,00 |
| 13 Mag 2024 | 23,57 | 0,140 | 0,60% | 23,42 | 24,05 | 23,41 | 4.010,00 |
| 12 Mag 2024 | 23,43 | -0,150 | -0,64% | 23,68 | 24,22 | 23,35 | 4.005,00 |
| 11 Mag 2024 | 23,58 | -0,850 | -3,48% | 24,42 | 25,13 | 23,34 | 10.939,00 |
| 10 Mag 2024 | 24,43 | 0,450 | 1,88% | 23,93 | 24,62 | 23,30 | 7.551,00 |
| 09 Mag 2024 | 23,98 | -0,490 | -2,00% | 24,46 | 24,52 | 23,57 | 10.941,00 |
| 08 Mag 2024 | 24,47 | -0,190 | -0,77% | 24,56 | 25,52 | 24,38 | 12.936,00 |
| 07 Mag 2024 | 24,66 | -0,350 | -1,40% | 25,03 | 25,60 | 24,48 | 12.002,00 |
| 06 Mag 2024 | 25,01 | 0,080 | 0,32% | 24,97 | 25,63 | 24,43 | 9.548,00 |
| 05 Mag 2024 | 24,93 | 0,320 | 1,30% | 24,47 | 25,18 | 24,38 | 6.654,00 |
| 04 Mag 2024 | 24,61 | 0,700 | 2,93% | 24,14 | 25,04 | 23,64 | 14.274,00 |
| 03 Mag 2024 | 23,91 | 0,740 | 3,19% | 23,09 | 24,25 | 22,36 | 5.216,00 |
| 02 Mag 2024 | 23,17 | 0,190 | 0,83% | 23,07 | 23,41 | 22,00 | 9.370,00 |
| 01 Mag 2024 | 22,98 | -2,17 | -8,63% | 25,17 | 25,47 | 22,35 | 13.689,00 |
| 30 Apr 2024 | 25,15 | -0,110 | -0,44% | 25,39 | 25,53 | 24,21 | 8.844,00 |
| 29 Apr 2024 | 25,26 | -0,360 | -1,41% | 25,68 | 26,17 | 25,11 | 8.281,00 |
| 28 Apr 2024 | 25,62 | 0,290 | 1,14% | 25,37 | 25,75 | 24,83 | 11.178,00 |
| 27 Apr 2024 | 25,33 | -0,660 | -2,54% | 25,92 | 25,99 | 24,87 | 7.379,00 |
| 26 Apr 2024 | 25,99 | 0,380 | 1,48% | 25,57 | 26,41 | 24,85 | 14.956,00 |
| 25 Apr 2024 | 25,61 | -1,65 | -6,05% | 27,23 | 27,33 | 25,42 | 12.142,00 |
| 24 Apr 2024 | 27,26 | -1,04 | -3,67% | 28,18 | 28,44 | 27,08 | 13.230,00 |
| 23 Apr 2024 | 28,30 | -1,15 | -3,90% | 29,09 | 29,61 | 28,18 | 17.530,00 |
| 22 Apr 2024 | 29,45 | 1,10 | 3,88% | 28,39 | 29,57 | 28,27 | 10.695,00 |
| 21 Apr 2024 | 28,35 | 2,29 | 8,79% | 26,07 | 28,63 | 25,83 | 13.342,00 |
| 20 Apr 2024 | 26,06 | 0,340 | 1,32% | 25,84 | 26,53 | 24,04 | 11.930,00 |
| 19 Apr 2024 | 25,72 | 0,500 | 1,98% | 25,27 | 26,42 | 24,89 | 13.348,00 |
| 18 Apr 2024 | 25,22 | -0,970 | -3,70% | 26,19 | 26,38 | 24,71 | 13.124,00 |
| 17 Apr 2024 | 26,19 | -0,040 | -0,15% | 26,20 | 26,60 | 24,94 | 17.708,00 |
| 16 Apr 2024 | 26,23 | -2,42 | -8,45% | 28,46 | 29,10 | 25,57 | 15.111,00 |
| 15 Apr 2024 | 28,65 | 1,96 | 7,34% | 26,53 | 28,78 | 25,36 | 24.097,00 |
| 14 Apr 2024 | 26,69 | -4,15 | -13,46% | 30,67 | 31,17 | 24,02 | 30.717,00 |
| 13 Apr 2024 | 30,84 | -4,67 | -13,15% | 35,59 | 37,26 | 29,64 | 40.173,00 |
| 12 Apr 2024 | 35,51 | -2,39 | -6,31% | 37,90 | 39,99 | 35,09 | 17.515,00 |
| 11 Apr 2024 | 37,90 | 2,85 | 8,13% | 34,98 | 41,34 | 34,65 | 73.041,00 |
| 10 Apr 2024 | 35,05 | -1,05 | -2,91% | 36,07 | 38,92 | 34,29 | 43.628,00 |
| 09 Apr 2024 | 36,10 | -3,03 | -7,74% | 41,63 | 43,67 | 35,02 | 174.384,00 |
| 08 Apr 2024 | 39,13 | 8,64 | 28,34% | 30,45 | 50,40 | 30,43 | 150.237,00 |
| 07 Apr 2024 | 30,49 | 0,510 | 1,70% | 29,94 | 30,69 | 29,80 | 3.468,00 |
| 06 Apr 2024 | 29,98 | -0,410 | -1,35% | 30,37 | 30,84 | 29,29 | 11.461,00 |
| 05 Apr 2024 | 30,39 | 1,14 | 3,90% | 29,33 | 31,12 | 29,00 | 8.784,00 |
| 04 Apr 2024 | 29,25 | -0,640 | -2,14% | 29,95 | 30,36 | 28,71 | 11.564,00 |
| 03 Apr 2024 | 29,89 | -3,80 | -11,28% | 33,82 | 33,82 | 29,02 | 35.595,00 |
| 02 Apr 2024 | 33,69 | -1,84 | -5,18% | 35,54 | 35,65 | 32,60 | 10.281,00 |
| 01 Apr 2024 | 35,53 | 1,09 | 3,16% | 34,60 | 36,10 | 34,38 | 8.693,00 |
| 31 Mar 2024 | 34,44 | 0,020 | 0,06% | 34,33 | 36,00 | 34,12 | 8.565,00 |
| 30 Mar 2024 | 34,42 | 0,060 | 0,17% | 34,40 | 34,82 | 33,37 | 6.304,00 |
| 29 Mar 2024 | 34,36 | 1,33 | 4,03% | 33,00 | 34,69 | 32,65 | 8.542,00 |
| 28 Mar 2024 | 33,03 | -1,29 | -3,76% | 34,34 | 34,96 | 32,71 | 11.560,00 |
| 27 Mar 2024 | 34,32 | -1,06 | -3,00% | 35,35 | 36,13 | 34,08 | 14.303,00 |
| 26 Mar 2024 | 35,38 | 0,700 | 2,02% | 34,64 | 36,23 | 34,33 | 9.856,00 |
| 25 Mar 2024 | 34,68 | 0,610 | 1,79% | 34,35 | 35,17 | 33,28 | 7.180,00 |
| 24 Mar 2024 | 34,07 | 1,70 | 5,25% | 32,56 | 35,08 | 32,50 | 18.365,00 |
| 23 Mar 2024 | 32,37 | 1,40 | 4,52% | 31,02 | 32,81 | 29,92 | 10.408,00 |
| 22 Mar 2024 | 30,97 | -0,450 | -1,43% | 31,41 | 31,97 | 30,40 | 10.384,00 |
| 21 Mar 2024 | 31,42 | 1,87 | 6,33% | 29,46 | 31,93 | 27,01 | 51.665,00 |
| 20 Mar 2024 | 29,55 | -4,94 | -14,32% | 34,60 | 34,64 | 29,09 | 40.229,00 |
| 19 Mar 2024 | 34,49 | -1,61 | -4,46% | 35,98 | 37,27 | 33,87 | 9.325,00 |
| 18 Mar 2024 | 36,10 | 1,32 | 3,80% | 34,85 | 36,84 | 33,25 | 12.047,00 |
| 17 Mar 2024 | 34,78 | -3,68 | -9,57% | 38,20 | 39,21 | 34,34 | 15.535,00 |
| 16 Mar 2024 | 38,46 | -1,12 | -2,83% | 39,83 | 40,39 | 36,17 | 15.344,00 |
| 15 Mar 2024 | 39,58 | -0,980 | -2,42% | 40,47 | 41,03 | 37,65 | 23.503,00 |
| 14 Mar 2024 | 40,56 | 2,03 | 5,27% | 39,01 | 41,29 | 37,65 | 20.148,00 |
| 13 Mar 2024 | 38,53 | 0,530 | 1,39% | 38,12 | 41,47 | 35,63 | 28.064,00 |
| 12 Mar 2024 | 38,00 | 3,34 | 9,64% | 34,84 | 38,13 | 33,48 | 11.216,00 |
| 11 Mar 2024 | 34,66 | -1,71 | -4,70% | 36,32 | 37,48 | 33,76 | 13.205,00 |
| 10 Mar 2024 | 36,37 | 1,33 | 3,80% | 35,68 | 37,92 | 34,51 | 18.945,00 |
| 09 Mar 2024 | 35,04 | 1,96 | 5,93% | 33,39 | 35,85 | 32,73 | 16.573,00 |
| 08 Mar 2024 | 33,08 | 1,50 | 4,75% | 31,52 | 36,01 | 30,97 | 33.004,00 |
| 07 Mar 2024 | 31,58 | 1,11 | 3,64% | 30,62 | 32,05 | 29,48 | 13.383,00 |
| 06 Mar 2024 | 30,47 | -3,00 | -8,96% | 33,36 | 33,54 | 28,67 | 28.653,00 |
| 05 Mar 2024 | 33,47 | -0,460 | -1,36% | 34,00 | 35,30 | 32,95 | 17.663,00 |
| 04 Mar 2024 | 33,93 | 1,15 | 3,51% | 32,86 | 34,25 | 31,66 | 11.342,00 |
| 03 Mar 2024 | 32,78 | 0,410 | 1,27% | 32,25 | 32,94 | 31,54 | 9.790,00 |
| 02 Mar 2024 | 32,37 | 2,37 | 7,90% | 30,02 | 32,62 | 29,70 | 18.149,00 |
| 01 Mar 2024 | 30,00 | 0,230 | 0,77% | 29,80 | 31,47 | 29,27 | 9.213,00 |
| 29 Feb 2024 | 29,77 | 0,980 | 3,40% | 28,83 | 31,59 | 28,61 | 16.538,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
