Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Apr 2024 | 32,23 | 0,030 | 0,09% | 32,24 | 32,83 | 31,14 | 16.677,00 |
| 27 Apr 2024 | 32,20 | -0,970 | -2,92% | 33,18 | 33,53 | 32,07 | 29.435,00 |
| 26 Apr 2024 | 33,17 | -1,93 | -5,50% | 34,04 | 34,33 | 32,43 | 29.373,00 |
| 25 Apr 2024 | 35,10 | -0,650 | -1,82% | 35,94 | 37,19 | 34,77 | 18.959,00 |
| 24 Apr 2024 | 35,75 | -1,06 | -2,88% | 36,82 | 37,47 | 35,58 | 23.607,00 |
| 23 Apr 2024 | 36,81 | 1,97 | 5,65% | 34,89 | 37,29 | 34,55 | 32.801,00 |
| 22 Apr 2024 | 34,84 | -1,17 | -3,25% | 35,86 | 36,36 | 34,18 | 20.030,00 |
| 21 Apr 2024 | 36,01 | 3,42 | 10,49% | 32,62 | 36,15 | 32,19 | 32.837,00 |
| 20 Apr 2024 | 32,59 | -0,190 | -0,58% | 32,69 | 33,90 | 30,14 | 51.412,00 |
| 19 Apr 2024 | 32,78 | 1,33 | 4,23% | 31,48 | 33,46 | 30,80 | 43.363,00 |
| 18 Apr 2024 | 31,45 | -1,28 | -3,91% | 32,56 | 33,31 | 30,34 | 66.935,00 |
| 17 Apr 2024 | 32,73 | -0,380 | -1,15% | 32,89 | 33,86 | 30,81 | 111.340,00 |
| 16 Apr 2024 | 33,11 | -2,01 | -5,72% | 34,77 | 36,29 | 32,15 | 116.433,00 |
| 15 Apr 2024 | 35,12 | 2,72 | 8,40% | 32,38 | 35,69 | 31,00 | 53.241,00 |
| 14 Apr 2024 | 32,40 | -4,78 | -12,86% | 37,03 | 37,06 | 27,71 | 122.442,00 |
| 13 Apr 2024 | 37,18 | -5,78 | -13,45% | 42,94 | 43,75 | 33,77 | 107.755,00 |
| 12 Apr 2024 | 42,96 | -1,03 | -2,34% | 43,81 | 44,18 | 42,59 | 25.977,00 |
| 11 Apr 2024 | 43,99 | 1,07 | 2,49% | 42,71 | 44,66 | 41,86 | 31.273,00 |
| 10 Apr 2024 | 42,92 | -2,98 | -6,49% | 45,78 | 45,98 | 42,71 | 18.630,00 |
| 09 Apr 2024 | 45,90 | 0,290 | 0,64% | 45,47 | 46,87 | 44,54 | 41.835,00 |
| 08 Apr 2024 | 45,61 | 1,15 | 2,59% | 44,53 | 45,70 | 44,20 | 16.282,00 |
| 07 Apr 2024 | 44,46 | 2,58 | 6,16% | 41,67 | 45,10 | 41,67 | 37.317,00 |
| 06 Apr 2024 | 41,88 | -1,09 | -2,54% | 42,83 | 43,00 | 40,64 | 34.115,00 |
| 05 Apr 2024 | 42,97 | 0,510 | 1,20% | 42,38 | 44,39 | 41,94 | 31.459,00 |
| 04 Apr 2024 | 42,46 | -1,05 | -2,41% | 43,53 | 44,92 | 41,57 | 45.935,00 |
| 03 Apr 2024 | 43,51 | -4,37 | -9,13% | 47,82 | 47,82 | 43,05 | 75.818,00 |
| 02 Apr 2024 | 47,88 | -2,29 | -4,56% | 50,07 | 50,15 | 46,83 | 44.352,00 |
| 01 Apr 2024 | 50,17 | 1,06 | 2,16% | 49,11 | 50,32 | 49,08 | 15.184,00 |
| 31 Mar 2024 | 49,11 | -0,360 | -0,73% | 49,50 | 50,56 | 49,00 | 14.103,00 |
| 30 Mar 2024 | 49,47 | -1,12 | -2,21% | 50,45 | 50,62 | 48,74 | 23.156,00 |
| 29 Mar 2024 | 50,59 | 0,610 | 1,22% | 49,89 | 50,98 | 49,12 | 21.438,00 |
| 28 Mar 2024 | 49,98 | -1,51 | -2,93% | 51,47 | 52,35 | 48,97 | 71.312,00 |
| 27 Mar 2024 | 51,49 | -1,81 | -3,40% | 53,22 | 54,63 | 51,08 | 46.754,00 |
| 26 Mar 2024 | 53,30 | 1,80 | 3,50% | 51,35 | 54,65 | 50,88 | 64.425,00 |
| 25 Mar 2024 | 51,50 | 2,05 | 4,15% | 49,62 | 51,66 | 48,59 | 29.949,00 |
| 24 Mar 2024 | 49,45 | 0,170 | 0,34% | 49,23 | 52,08 | 48,75 | 29.856,00 |
| 23 Mar 2024 | 49,28 | -0,250 | -0,50% | 49,40 | 53,61 | 47,84 | 113.824,00 |
| 22 Mar 2024 | 49,53 | -2,68 | -5,13% | 51,90 | 52,91 | 48,61 | 97.422,00 |
| 21 Mar 2024 | 52,21 | 3,02 | 6,14% | 49,71 | 54,00 | 46,24 | 160.605,00 |
| 20 Mar 2024 | 49,19 | -6,45 | -11,59% | 55,69 | 56,92 | 48,75 | 199.347,00 |
| 19 Mar 2024 | 55,64 | 2,10 | 3,92% | 53,08 | 60,12 | 50,75 | 213.918,00 |
| 18 Mar 2024 | 53,54 | 4,44 | 9,04% | 49,47 | 53,80 | 45,89 | 111.452,00 |
| 17 Mar 2024 | 49,10 | -4,65 | -8,65% | 53,35 | 56,50 | 47,76 | 154.516,00 |
| 16 Mar 2024 | 53,75 | 4,08 | 8,21% | 49,96 | 54,11 | 44,66 | 229.571,00 |
| 15 Mar 2024 | 49,67 | -0,490 | -0,98% | 50,09 | 54,27 | 46,34 | 98.738,00 |
| 14 Mar 2024 | 50,16 | -0,720 | -1,42% | 50,52 | 50,70 | 47,78 | 59.049,00 |
| 13 Mar 2024 | 50,88 | 6,22 | 13,93% | 44,68 | 52,56 | 42,45 | 119.793,00 |
| 12 Mar 2024 | 44,66 | 6,23 | 16,21% | 38,39 | 45,28 | 36,64 | 59.530,00 |
| 11 Mar 2024 | 38,43 | -0,830 | -2,11% | 39,24 | 40,17 | 37,45 | 24.778,00 |
| 10 Mar 2024 | 39,26 | 0,200 | 0,51% | 38,96 | 39,86 | 38,72 | 18.456,00 |
| 09 Mar 2024 | 39,06 | -0,430 | -1,09% | 39,66 | 40,18 | 37,64 | 34.625,00 |
| 08 Mar 2024 | 39,49 | 1,43 | 3,76% | 38,19 | 40,87 | 38,19 | 32.871,00 |
| 07 Mar 2024 | 38,06 | 1,71 | 4,70% | 36,36 | 38,66 | 35,00 | 52.039,00 |
| 06 Mar 2024 | 36,35 | -3,21 | -8,11% | 39,62 | 41,50 | 31,69 | 72.040,00 |
| 05 Mar 2024 | 39,56 | 0,260 | 0,66% | 39,29 | 40,54 | 38,16 | 45.924,00 |
| 04 Mar 2024 | 39,30 | -1,55 | -3,79% | 40,89 | 41,42 | 37,21 | 24.873,00 |
| 03 Mar 2024 | 40,85 | 1,32 | 3,34% | 39,44 | 41,14 | 38,78 | 21.209,00 |
| 02 Mar 2024 | 39,53 | 1,66 | 4,38% | 38,00 | 40,40 | 37,97 | 34.966,00 |
| 01 Mar 2024 | 37,87 | 0,790 | 2,13% | 37,17 | 40,93 | 36,67 | 46.145,00 |
| 29 Feb 2024 | 37,08 | 0,900 | 2,49% | 36,20 | 38,08 | 34,00 | 42.588,00 |
| 28 Feb 2024 | 36,18 | 0,070 | 0,19% | 36,18 | 36,68 | 35,33 | 17.708,00 |
| 27 Feb 2024 | 36,11 | 1,48 | 4,27% | 34,50 | 36,14 | 33,50 | 48.722,00 |
| 26 Feb 2024 | 34,63 | 0,710 | 2,09% | 33,96 | 34,66 | 33,64 | 27.570,00 |
| 25 Feb 2024 | 33,92 | 0,730 | 2,20% | 33,18 | 34,14 | 32,56 | 23.138,00 |
| 24 Feb 2024 | 33,19 | -0,770 | -2,27% | 33,94 | 34,14 | 32,50 | 41.986,00 |
| 23 Feb 2024 | 33,96 | -0,830 | -2,39% | 34,72 | 35,20 | 33,73 | 48.672,00 |
| 22 Feb 2024 | 34,79 | -0,890 | -2,49% | 35,64 | 35,67 | 33,22 | 59.631,00 |
| 21 Feb 2024 | 35,68 | -0,940 | -2,57% | 36,72 | 36,77 | 34,10 | 54.617,00 |
| 20 Feb 2024 | 36,62 | -0,730 | -1,95% | 37,49 | 37,66 | 36,30 | 64.938,00 |
| 19 Feb 2024 | 37,35 | 0,450 | 1,22% | 36,89 | 37,81 | 36,20 | 31.520,00 |
| 18 Feb 2024 | 36,90 | -0,500 | -1,34% | 37,32 | 37,54 | 35,62 | 42.601,00 |
| 17 Feb 2024 | 37,40 | -1,19 | -3,08% | 38,56 | 38,86 | 36,70 | 41.131,00 |
| 16 Feb 2024 | 38,59 | -0,730 | -1,86% | 39,48 | 40,66 | 38,04 | 45.145,00 |
| 15 Feb 2024 | 39,32 | 2,19 | 5,90% | 37,09 | 39,55 | 36,56 | 37.035,00 |
| 14 Feb 2024 | 37,13 | -0,920 | -2,42% | 37,91 | 38,57 | 36,30 | 26.276,00 |
| 13 Feb 2024 | 38,05 | 1,36 | 3,71% | 36,61 | 38,10 | 35,46 | 37.415,00 |
| 12 Feb 2024 | 36,69 | -0,380 | -1,03% | 37,16 | 37,99 | 36,31 | 12.271,00 |
| 11 Feb 2024 | 37,07 | 2,34 | 6,74% | 34,92 | 37,98 | 34,88 | 14.562,00 |
| 10 Feb 2024 | 34,73 | 1,87 | 5,69% | 32,87 | 35,65 | 32,85 | 46.215,00 |
| 09 Feb 2024 | 32,86 | 0,160 | 0,49% | 32,76 | 33,56 | 32,52 | 26.480,00 |
| 08 Feb 2024 | 32,70 | 0,920 | 2,89% | 31,72 | 32,95 | 31,34 | 22.421,00 |
| 07 Feb 2024 | 31,78 | -0,360 | -1,12% | 32,09 | 32,29 | 31,41 | 18.516,00 |
| 06 Feb 2024 | 32,14 | -0,200 | -0,62% | 32,34 | 33,37 | 31,75 | 17.692,00 |
| 05 Feb 2024 | 32,34 | -0,940 | -2,82% | 33,31 | 33,80 | 32,19 | 8.170,00 |
| 04 Feb 2024 | 33,28 | -0,720 | -2,12% | 34,02 | 34,81 | 32,83 | 14.202,00 |
| 03 Feb 2024 | 34,00 | 2,88 | 9,25% | 31,10 | 34,15 | 31,10 | 52.080,00 |
| 02 Feb 2024 | 31,12 | 0,430 | 1,40% | 30,80 | 31,29 | 29,89 | 32.446,00 |
| 01 Feb 2024 | 30,69 | -1,74 | -5,37% | 32,52 | 32,73 | 30,66 | 48.134,00 |
| 31 Gen 2024 | 32,43 | -0,870 | -2,61% | 33,15 | 34,25 | 32,33 | 43.230,00 |
| 30 Gen 2024 | 33,30 | 1,18 | 3,67% | 32,09 | 33,77 | 31,83 | 56.558,00 |
| 29 Gen 2024 | 32,12 | 1,43 | 4,66% | 30,69 | 33,81 | 30,67 | 80.758,00 |
| 28 Gen 2024 | 30,69 | 0,950 | 3,19% | 29,75 | 30,70 | 29,38 | 34.356,00 |
|
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 |
