Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 31,73 | -0,610 | -1,89% | 32,25 | 32,89 | 30,82 | 343.677,00 |
| 21 Mag 2024 | 32,34 | 4,74 | 17,17% | 27,61 | 33,00 | 27,34 | 316.010,00 |
| 20 Mag 2024 | 27,60 | -1,03 | -3,60% | 28,59 | 28,89 | 27,34 | 69.664,00 |
| 19 Mag 2024 | 28,63 | 0,320 | 1,13% | 28,26 | 29,14 | 28,11 | 100.318,00 |
| 18 Mag 2024 | 28,31 | 1,09 | 4,00% | 27,22 | 28,77 | 26,93 | 118.104,00 |
| 17 Mag 2024 | 27,22 | 0,130 | 0,48% | 27,12 | 27,52 | 26,59 | 215.560,00 |
| 16 Mag 2024 | 27,09 | 1,74 | 6,86% | 25,40 | 27,18 | 25,35 | 120.536,00 |
| 15 Mag 2024 | 25,35 | -0,920 | -3,50% | 26,25 | 26,75 | 25,26 | 123.561,00 |
| 14 Mag 2024 | 26,27 | -0,440 | -1,65% | 26,74 | 26,97 | 25,28 | 183.891,00 |
| 13 Mag 2024 | 26,71 | 0,250 | 0,94% | 26,50 | 26,91 | 26,36 | 34.681,00 |
| 12 Mag 2024 | 26,46 | 0,070 | 0,27% | 26,39 | 26,98 | 26,18 | 56.207,00 |
| 11 Mag 2024 | 26,39 | -1,26 | -4,56% | 27,59 | 27,83 | 26,16 | 139.303,00 |
| 10 Mag 2024 | 27,65 | 0,500 | 1,84% | 27,23 | 27,81 | 26,83 | 117.148,00 |
| 09 Mag 2024 | 27,15 | 0,040 | 0,15% | 27,12 | 29,35 | 26,55 | 329.379,00 |
| 08 Mag 2024 | 27,11 | 0,130 | 0,48% | 27,03 | 27,86 | 26,74 | 122.333,00 |
| 07 Mag 2024 | 26,98 | -0,690 | -2,49% | 27,69 | 28,98 | 26,97 | 240.641,00 |
| 06 Mag 2024 | 27,67 | 0,720 | 2,67% | 26,98 | 27,84 | 26,44 | 111.126,00 |
| 05 Mag 2024 | 26,95 | 0,070 | 0,26% | 26,88 | 27,51 | 26,79 | 99.718,00 |
| 04 Mag 2024 | 26,88 | 1,24 | 4,84% | 25,69 | 27,37 | 25,48 | 188.019,00 |
| 03 Mag 2024 | 25,64 | 0,110 | 0,43% | 25,48 | 25,94 | 24,79 | 211.488,00 |
| 02 Mag 2024 | 25,53 | 0,130 | 0,51% | 25,40 | 25,65 | 23,97 | 316.318,00 |
| 01 Mag 2024 | 25,40 | -2,17 | -7,87% | 27,51 | 28,02 | 24,76 | 206.607,00 |
| 30 Apr 2024 | 27,57 | -0,410 | -1,47% | 28,07 | 28,51 | 26,87 | 127.455,00 |
| 29 Apr 2024 | 27,98 | 0,180 | 0,65% | 27,90 | 30,04 | 27,67 | 252.459,00 |
| 28 Apr 2024 | 27,80 | 0,690 | 2,55% | 27,11 | 28,21 | 26,32 | 152.850,00 |
| 27 Apr 2024 | 27,11 | 0,670 | 2,53% | 26,44 | 27,99 | 25,95 | 118.685,00 |
| 26 Apr 2024 | 26,44 | 0,080 | 0,30% | 26,33 | 26,95 | 25,77 | 67.585,00 |
| 25 Apr 2024 | 26,36 | -1,80 | -6,39% | 28,17 | 28,46 | 26,07 | 79.623,00 |
| 24 Apr 2024 | 28,16 | -0,200 | -0,71% | 28,32 | 28,51 | 27,70 | 39.480,00 |
| 23 Apr 2024 | 28,36 | 0,920 | 3,35% | 27,48 | 28,56 | 27,36 | 115.800,00 |
| 22 Apr 2024 | 27,44 | -0,440 | -1,58% | 27,73 | 28,32 | 27,05 | 54.958,00 |
| 21 Apr 2024 | 27,88 | 1,81 | 6,94% | 26,02 | 28,19 | 25,80 | 82.039,00 |
| 20 Apr 2024 | 26,07 | -0,060 | -0,23% | 26,12 | 26,64 | 24,04 | 150.749,00 |
| 19 Apr 2024 | 26,13 | 0,740 | 2,91% | 25,34 | 26,38 | 24,88 | 68.620,00 |
| 18 Apr 2024 | 25,39 | -0,790 | -3,02% | 26,11 | 26,64 | 24,67 | 78.021,00 |
| 17 Apr 2024 | 26,18 | -0,290 | -1,10% | 26,36 | 26,91 | 25,06 | 153.818,00 |
| 16 Apr 2024 | 26,47 | -0,610 | -2,25% | 26,85 | 28,27 | 25,47 | 256.238,00 |
| 15 Apr 2024 | 27,08 | 1,54 | 6,03% | 25,59 | 27,20 | 24,48 | 411.912,00 |
| 14 Apr 2024 | 25,54 | -4,08 | -13,77% | 29,47 | 29,90 | 23,04 | 669.238,00 |
| 13 Apr 2024 | 29,62 | -4,12 | -12,21% | 33,72 | 34,04 | 27,04 | 383.036,00 |
| 12 Apr 2024 | 33,74 | 0,240 | 0,72% | 33,39 | 34,58 | 33,22 | 167.441,00 |
| 11 Apr 2024 | 33,50 | 0,700 | 2,13% | 32,73 | 33,60 | 31,47 | 154.172,00 |
| 10 Apr 2024 | 32,80 | -2,87 | -8,05% | 35,65 | 35,82 | 32,59 | 199.467,00 |
| 09 Apr 2024 | 35,67 | 1,79 | 5,28% | 33,82 | 35,87 | 33,14 | 234.873,00 |
| 08 Apr 2024 | 33,88 | 0,400 | 1,19% | 33,52 | 34,78 | 33,23 | 112.489,00 |
| 07 Apr 2024 | 33,48 | 0,350 | 1,06% | 33,11 | 33,61 | 32,73 | 88.538,00 |
| 06 Apr 2024 | 33,13 | 0,270 | 0,82% | 32,90 | 34,05 | 31,62 | 324.736,00 |
| 05 Apr 2024 | 32,86 | 2,24 | 7,32% | 30,58 | 33,30 | 30,03 | 322.504,00 |
| 04 Apr 2024 | 30,62 | 0,640 | 2,13% | 30,03 | 30,99 | 29,01 | 121.039,00 |
| 03 Apr 2024 | 29,98 | -2,72 | -8,32% | 32,64 | 32,70 | 29,83 | 273.573,00 |
| 02 Apr 2024 | 32,70 | -1,59 | -4,64% | 34,16 | 34,80 | 31,81 | 311.591,00 |
| 01 Apr 2024 | 34,29 | 1,37 | 4,16% | 32,85 | 34,45 | 32,84 | 158.871,00 |
| 31 Mar 2024 | 32,92 | -1,28 | -3,74% | 34,08 | 34,58 | 32,80 | 160.803,00 |
| 30 Mar 2024 | 34,20 | 1,68 | 5,17% | 32,48 | 34,95 | 31,75 | 310.620,00 |
| 29 Mar 2024 | 32,52 | 0,760 | 2,39% | 31,73 | 32,84 | 31,31 | 175.722,00 |
| 28 Mar 2024 | 31,76 | -0,380 | -1,18% | 32,14 | 32,54 | 30,89 | 146.004,00 |
| 27 Mar 2024 | 32,14 | -0,350 | -1,08% | 32,38 | 33,23 | 31,75 | 143.736,00 |
| 26 Mar 2024 | 32,49 | 0,880 | 2,78% | 31,46 | 32,73 | 30,98 | 186.274,00 |
| 25 Mar 2024 | 31,61 | 1,34 | 4,43% | 30,34 | 31,71 | 30,27 | 177.600,00 |
| 24 Mar 2024 | 30,27 | 0,910 | 3,10% | 29,26 | 31,41 | 29,03 | 105.226,00 |
| 23 Mar 2024 | 29,36 | -0,940 | -3,10% | 30,26 | 30,74 | 28,50 | 115.364,00 |
| 22 Mar 2024 | 30,30 | -0,320 | -1,05% | 30,51 | 30,86 | 29,42 | 111.977,00 |
| 21 Mar 2024 | 30,62 | 2,95 | 10,66% | 27,92 | 30,88 | 26,79 | 246.383,00 |
| 20 Mar 2024 | 27,67 | -3,66 | -11,68% | 31,55 | 31,60 | 27,21 | 372.709,00 |
| 19 Mar 2024 | 31,33 | -0,580 | -1,82% | 31,80 | 32,07 | 30,25 | 103.710,00 |
| 18 Mar 2024 | 31,91 | 1,25 | 4,08% | 30,87 | 32,38 | 29,45 | 199.905,00 |
| 17 Mar 2024 | 30,66 | -2,55 | -7,68% | 33,30 | 33,68 | 30,02 | 157.797,00 |
| 16 Mar 2024 | 33,21 | -1,89 | -5,38% | 35,15 | 35,55 | 31,03 | 312.424,00 |
| 15 Mar 2024 | 35,10 | -1,46 | -3,99% | 36,55 | 36,92 | 33,40 | 242.379,00 |
| 14 Mar 2024 | 36,56 | -0,340 | -0,92% | 36,76 | 37,63 | 35,83 | 117.017,00 |
| 13 Mar 2024 | 36,90 | -1,07 | -2,82% | 38,11 | 38,26 | 34,95 | 252.664,00 |
| 12 Mar 2024 | 37,97 | 1,80 | 4,98% | 36,12 | 39,57 | 33,94 | 481.839,00 |
| 11 Mar 2024 | 36,17 | -1,16 | -3,11% | 37,25 | 37,80 | 35,36 | 214.219,00 |
| 10 Mar 2024 | 37,33 | -0,760 | -2,00% | 38,10 | 39,68 | 37,12 | 176.068,00 |
| 09 Mar 2024 | 38,09 | 0,150 | 0,40% | 38,05 | 39,45 | 36,92 | 406.852,00 |
| 08 Mar 2024 | 37,94 | 0,650 | 1,74% | 37,20 | 38,44 | 35,95 | 282.294,00 |
| 07 Mar 2024 | 37,29 | 3,13 | 9,16% | 34,26 | 38,49 | 32,96 | 569.541,00 |
| 06 Mar 2024 | 34,16 | -1,81 | -5,03% | 36,45 | 39,74 | 29,21 | 1.402.435,00 |
| 05 Mar 2024 | 35,97 | 2,34 | 6,96% | 33,56 | 36,89 | 33,06 | 652.695,00 |
| 04 Mar 2024 | 33,63 | -0,600 | -1,75% | 33,86 | 35,93 | 30,87 | 926.719,00 |
| 03 Mar 2024 | 34,23 | 3,85 | 12,67% | 30,28 | 34,89 | 30,25 | 862.636,00 |
| 02 Mar 2024 | 30,38 | 1,52 | 5,27% | 28,89 | 30,39 | 28,83 | 282.246,00 |
| 01 Mar 2024 | 28,86 | -0,820 | -2,76% | 29,45 | 31,49 | 28,20 | 592.608,00 |
| 29 Feb 2024 | 29,68 | 1,53 | 5,44% | 28,19 | 31,19 | 26,70 | 516.117,00 |
| 28 Feb 2024 | 28,15 | 0,350 | 1,26% | 27,86 | 28,71 | 27,49 | 259.814,00 |
| 27 Feb 2024 | 27,80 | 0,600 | 2,21% | 27,14 | 28,02 | 26,43 | 337.826,00 |
| 26 Feb 2024 | 27,20 | 1,12 | 4,29% | 26,09 | 27,41 | 25,94 | 294.173,00 |
| 25 Feb 2024 | 26,08 | 0,680 | 2,68% | 25,45 | 26,19 | 25,08 | 106.263,00 |
| 24 Feb 2024 | 25,40 | -0,390 | -1,51% | 25,84 | 25,92 | 25,06 | 108.595,00 |
| 23 Feb 2024 | 25,79 | -0,270 | -1,04% | 26,07 | 26,42 | 25,47 | 131.801,00 |
|
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 |
