Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mag 2024 | 37,13 | -0,230 | -0,62% | 37,37 | 39,89 | 36,77 | 920.510,00 |
| 06 Mag 2024 | 37,36 | -0,010 | -0,03% | 37,43 | 38,01 | 36,68 | 452.805,00 |
| 05 Mag 2024 | 37,37 | 1,83 | 5,15% | 35,54 | 37,70 | 35,18 | 671.489,00 |
| 04 Mag 2024 | 35,54 | 1,94 | 5,77% | 33,68 | 36,01 | 33,31 | 582.363,00 |
| 03 Mag 2024 | 33,60 | 0,310 | 0,93% | 33,51 | 34,12 | 32,27 | 646.889,00 |
| 02 Mag 2024 | 33,29 | 0,610 | 1,87% | 32,65 | 33,93 | 30,56 | 1.303.796,00 |
| 01 Mag 2024 | 32,68 | -2,59 | -7,34% | 35,13 | 35,70 | 31,83 | 1.085.759,00 |
| 30 Apr 2024 | 35,27 | 1,32 | 3,89% | 34,03 | 35,88 | 32,84 | 772.908,00 |
| 29 Apr 2024 | 33,95 | -0,490 | -1,42% | 34,43 | 35,39 | 33,78 | 386.161,00 |
| 28 Apr 2024 | 34,44 | 0,030 | 0,09% | 34,42 | 35,11 | 33,25 | 500.363,00 |
| 27 Apr 2024 | 34,41 | -1,17 | -3,29% | 35,60 | 35,87 | 34,26 | 387.833,00 |
| 26 Apr 2024 | 35,58 | -0,750 | -2,06% | 36,28 | 36,74 | 34,68 | 619.828,00 |
| 25 Apr 2024 | 36,33 | -1,97 | -5,14% | 38,47 | 39,85 | 36,00 | 864.118,00 |
| 24 Apr 2024 | 38,30 | -0,940 | -2,40% | 39,22 | 39,93 | 37,99 | 564.760,00 |
| 23 Apr 2024 | 39,24 | 2,11 | 5,68% | 37,16 | 39,75 | 36,79 | 755.148,00 |
| 22 Apr 2024 | 37,13 | -1,19 | -3,11% | 38,13 | 38,79 | 36,37 | 535.684,00 |
| 21 Apr 2024 | 38,32 | 3,64 | 10,50% | 34,60 | 38,51 | 34,16 | 751.160,00 |
| 20 Apr 2024 | 34,68 | -0,190 | -0,54% | 34,80 | 36,14 | 31,93 | 1.047.038,00 |
| 19 Apr 2024 | 34,87 | 1,27 | 3,78% | 33,50 | 35,64 | 32,80 | 927.704,00 |
| 18 Apr 2024 | 33,60 | -1,18 | -3,39% | 34,53 | 35,37 | 32,23 | 1.081.918,00 |
| 17 Apr 2024 | 34,78 | -0,370 | -1,05% | 34,90 | 35,92 | 32,50 | 1.348.744,00 |
| 16 Apr 2024 | 35,15 | -2,17 | -5,81% | 36,98 | 38,65 | 34,12 | 2.061.740,00 |
| 15 Apr 2024 | 37,32 | 3,36 | 9,89% | 33,98 | 37,93 | 32,66 | 3.784.603,00 |
| 14 Apr 2024 | 33,96 | -5,47 | -13,87% | 39,20 | 39,31 | 29,38 | 4.579.486,00 |
| 13 Apr 2024 | 39,43 | -6,59 | -14,32% | 46,05 | 46,88 | 36,05 | 1.652.072,00 |
| 12 Apr 2024 | 46,02 | -1,27 | -2,69% | 47,09 | 47,50 | 45,61 | 485.388,00 |
| 11 Apr 2024 | 47,29 | 0,830 | 1,79% | 46,34 | 47,99 | 45,10 | 658.014,00 |
| 10 Apr 2024 | 46,46 | -3,41 | -6,84% | 49,89 | 49,97 | 46,24 | 540.446,00 |
| 09 Apr 2024 | 49,87 | 0,520 | 1,05% | 49,19 | 50,80 | 48,25 | 570.275,00 |
| 08 Apr 2024 | 49,35 | 1,17 | 2,43% | 48,21 | 49,49 | 47,89 | 437.127,00 |
| 07 Apr 2024 | 48,18 | 2,86 | 6,31% | 45,23 | 48,88 | 45,06 | 792.317,00 |
| 06 Apr 2024 | 45,32 | -1,19 | -2,56% | 46,37 | 46,63 | 44,00 | 516.410,00 |
| 05 Apr 2024 | 46,51 | 0,620 | 1,35% | 45,74 | 48,18 | 45,44 | 630.104,00 |
| 04 Apr 2024 | 45,89 | -0,960 | -2,05% | 46,82 | 48,32 | 45,00 | 981.697,00 |
| 03 Apr 2024 | 46,85 | -4,55 | -8,85% | 51,27 | 51,28 | 46,30 | 1.137.778,00 |
| 02 Apr 2024 | 51,40 | -2,68 | -4,96% | 53,99 | 54,16 | 50,27 | 969.485,00 |
| 01 Apr 2024 | 54,08 | 1,12 | 2,11% | 52,97 | 54,27 | 52,89 | 405.952,00 |
| 31 Mar 2024 | 52,96 | -0,400 | -0,75% | 53,26 | 54,65 | 52,78 | 408.695,00 |
| 30 Mar 2024 | 53,36 | -1,23 | -2,25% | 54,51 | 54,67 | 52,55 | 547.844,00 |
| 29 Mar 2024 | 54,59 | 0,570 | 1,06% | 53,96 | 55,06 | 53,13 | 519.224,00 |
| 28 Mar 2024 | 54,02 | -1,77 | -3,17% | 55,73 | 56,73 | 52,97 | 1.427.766,00 |
| 27 Mar 2024 | 55,79 | -2,04 | -3,53% | 57,64 | 59,31 | 55,30 | 1.002.376,00 |
| 26 Mar 2024 | 57,83 | 2,18 | 3,92% | 55,45 | 59,26 | 54,92 | 1.235.693,00 |
| 25 Mar 2024 | 55,65 | 2,23 | 4,17% | 53,52 | 55,84 | 52,45 | 834.094,00 |
| 24 Mar 2024 | 53,42 | -0,040 | -0,07% | 53,12 | 56,43 | 52,63 | 1.126.768,00 |
| 23 Mar 2024 | 53,46 | -0,350 | -0,65% | 53,60 | 58,09 | 51,64 | 1.851.148,00 |
| 22 Mar 2024 | 53,81 | -3,33 | -5,83% | 56,70 | 57,88 | 52,76 | 1.548.198,00 |
| 21 Mar 2024 | 57,14 | 3,53 | 6,58% | 53,99 | 58,18 | 50,24 | 3.717.266,00 |
| 20 Mar 2024 | 53,61 | -6,89 | -11,39% | 60,57 | 61,94 | 52,95 | 3.824.225,00 |
| 19 Mar 2024 | 60,50 | 2,28 | 3,92% | 57,75 | 65,38 | 55,23 | 3.470.033,00 |
| 18 Mar 2024 | 58,22 | 4,76 | 8,90% | 53,89 | 58,50 | 50,04 | 1.759.229,00 |
| 17 Mar 2024 | 53,46 | -5,16 | -8,80% | 58,02 | 61,44 | 52,00 | 2.351.422,00 |
| 16 Mar 2024 | 58,62 | 4,65 | 8,62% | 54,42 | 58,94 | 48,76 | 3.475.575,00 |
| 15 Mar 2024 | 53,97 | -0,950 | -1,73% | 54,83 | 59,32 | 50,41 | 2.216.564,00 |
| 14 Mar 2024 | 54,92 | -0,630 | -1,13% | 55,21 | 55,51 | 52,24 | 1.605.992,00 |
| 13 Mar 2024 | 55,55 | 6,57 | 13,41% | 48,73 | 57,36 | 46,42 | 3.086.334,00 |
| 12 Mar 2024 | 48,98 | 6,93 | 16,48% | 42,02 | 49,57 | 40,10 | 2.457.761,00 |
| 11 Mar 2024 | 42,05 | -0,920 | -2,14% | 42,98 | 43,99 | 41,00 | 611.802,00 |
| 10 Mar 2024 | 42,97 | 0,250 | 0,59% | 42,66 | 43,65 | 42,19 | 622.704,00 |
| 09 Mar 2024 | 42,72 | -0,540 | -1,25% | 43,47 | 44,04 | 41,02 | 1.008.210,00 |
| 08 Mar 2024 | 43,26 | 1,70 | 4,09% | 41,64 | 44,62 | 41,64 | 1.272.113,00 |
| 07 Mar 2024 | 41,56 | 2,13 | 5,40% | 39,44 | 42,17 | 37,94 | 1.248.544,00 |
| 06 Mar 2024 | 39,43 | -3,71 | -8,60% | 43,05 | 45,14 | 34,87 | 2.351.740,00 |
| 05 Mar 2024 | 43,14 | 0,510 | 1,20% | 42,64 | 44,02 | 41,45 | 1.188.599,00 |
| 04 Mar 2024 | 42,63 | -1,73 | -3,90% | 44,30 | 44,92 | 40,36 | 924.671,00 |
| 03 Mar 2024 | 44,36 | 1,53 | 3,57% | 42,70 | 44,61 | 41,93 | 916.308,00 |
| 02 Mar 2024 | 42,83 | 1,92 | 4,69% | 41,15 | 43,38 | 41,04 | 1.026.651,00 |
| 01 Mar 2024 | 40,91 | 0,580 | 1,44% | 40,45 | 44,64 | 39,66 | 1.672.938,00 |
| 29 Feb 2024 | 40,33 | 1,04 | 2,65% | 39,30 | 41,34 | 36,63 | 1.474.135,00 |
| 28 Feb 2024 | 39,29 | -0,030 | -0,08% | 39,39 | 39,96 | 38,34 | 618.710,00 |
| 27 Feb 2024 | 39,32 | 1,86 | 4,97% | 37,34 | 39,39 | 36,28 | 733.978,00 |
| 26 Feb 2024 | 37,46 | 0,700 | 1,90% | 36,76 | 37,58 | 36,43 | 409.726,00 |
| 25 Feb 2024 | 36,76 | 0,870 | 2,42% | 35,96 | 36,93 | 35,19 | 631.580,00 |
| 24 Feb 2024 | 35,89 | -0,910 | -2,47% | 36,74 | 36,93 | 35,14 | 828.540,00 |
| 23 Feb 2024 | 36,80 | -0,820 | -2,18% | 37,56 | 38,20 | 36,50 | 652.452,00 |
| 22 Feb 2024 | 37,62 | -0,920 | -2,39% | 38,49 | 38,55 | 35,90 | 790.817,00 |
| 21 Feb 2024 | 38,54 | -0,940 | -2,38% | 39,61 | 39,72 | 36,85 | 783.749,00 |
| 20 Feb 2024 | 39,48 | -0,810 | -2,01% | 40,31 | 40,65 | 39,10 | 829.447,00 |
| 19 Feb 2024 | 40,29 | 0,510 | 1,28% | 39,77 | 40,76 | 39,00 | 417.148,00 |
| 18 Feb 2024 | 39,78 | -0,520 | -1,29% | 40,22 | 40,48 | 38,41 | 484.379,00 |
| 17 Feb 2024 | 40,30 | -1,30 | -3,13% | 41,58 | 41,82 | 39,45 | 620.842,00 |
| 16 Feb 2024 | 41,60 | -0,700 | -1,65% | 42,31 | 43,64 | 40,93 | 1.103.353,00 |
| 15 Feb 2024 | 42,30 | 2,54 | 6,39% | 39,70 | 42,46 | 39,15 | 984.692,00 |
| 14 Feb 2024 | 39,76 | -1,29 | -3,14% | 40,99 | 41,71 | 38,85 | 950.836,00 |
| 13 Feb 2024 | 41,05 | 1,30 | 3,27% | 39,66 | 41,20 | 38,39 | 956.402,00 |
| 12 Feb 2024 | 39,75 | -0,470 | -1,17% | 40,34 | 41,22 | 39,38 | 530.936,00 |
| 11 Feb 2024 | 40,22 | 2,25 | 5,93% | 38,16 | 41,25 | 38,15 | 942.191,00 |
| 10 Feb 2024 | 37,97 | 2,55 | 7,20% | 35,45 | 38,64 | 35,43 | 1.203.674,00 |
| 09 Feb 2024 | 35,42 | 0,140 | 0,40% | 35,34 | 36,15 | 35,08 | 594.436,00 |
| 08 Feb 2024 | 35,28 | 1,13 | 3,31% | 34,11 | 35,52 | 33,63 | 722.656,00 |
|
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 |
