Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 30,75 | -0,400 | -1,28% | 30,77 | 31,20 | 30,32 | 5.198,00 |
| 22 Mag 2024 | 31,15 | 0,140 | 0,45% | 31,00 | 31,38 | 30,60 | 6.149,00 |
| 21 Mag 2024 | 31,01 | 2,13 | 7,38% | 29,03 | 31,23 | 28,50 | 5.666,00 |
| 20 Mag 2024 | 28,88 | -0,880 | -2,96% | 29,79 | 29,95 | 28,82 | 2.993,00 |
| 19 Mag 2024 | 29,76 | -0,110 | -0,37% | 29,87 | 30,03 | 29,28 | 4.172,00 |
| 18 Mag 2024 | 29,87 | 0,440 | 1,50% | 29,30 | 30,02 | 29,12 | 4.312,00 |
| 17 Mag 2024 | 29,43 | 0,420 | 1,45% | 29,10 | 29,57 | 28,62 | 6.310,00 |
| 16 Mag 2024 | 29,01 | 1,63 | 5,95% | 27,67 | 29,17 | 27,30 | 4.412,00 |
| 15 Mag 2024 | 27,38 | -0,800 | -2,84% | 28,22 | 28,30 | 27,30 | 4.396,00 |
| 14 Mag 2024 | 28,18 | 0,390 | 1,40% | 27,80 | 28,52 | 27,00 | 5.099,00 |
| 13 Mag 2024 | 27,79 | -0,810 | -2,83% | 28,88 | 28,93 | 27,67 | 3.514,00 |
| 12 Mag 2024 | 28,60 | -0,540 | -1,85% | 28,98 | 29,40 | 28,57 | 2.982,00 |
| 11 Mag 2024 | 29,14 | -0,860 | -2,87% | 29,97 | 30,33 | 28,78 | 5.043,00 |
| 10 Mag 2024 | 30,00 | 0,520 | 1,76% | 29,48 | 30,20 | 28,76 | 5.186,00 |
| 09 Mag 2024 | 29,48 | 0,870 | 3,04% | 28,75 | 29,70 | 28,21 | 7.253,00 |
| 08 Mag 2024 | 28,61 | -0,490 | -1,68% | 29,29 | 29,38 | 28,53 | 4.894,00 |
| 07 Mag 2024 | 29,10 | -0,100 | -0,34% | 29,10 | 30,04 | 28,76 | 6.086,00 |
| 06 Mag 2024 | 29,20 | -0,020 | -0,07% | 29,40 | 29,58 | 28,69 | 5.178,00 |
| 05 Mag 2024 | 29,22 | -0,560 | -1,88% | 29,85 | 29,97 | 29,20 | 4.663,00 |
| 04 Mag 2024 | 29,78 | 0,610 | 2,09% | 29,14 | 30,18 | 28,80 | 4.818,00 |
| 03 Mag 2024 | 29,17 | 0,520 | 1,82% | 28,32 | 29,47 | 27,85 | 4.833,00 |
| 02 Mag 2024 | 28,65 | 0,510 | 1,81% | 27,86 | 28,68 | 26,46 | 6.998,00 |
| 01 Mag 2024 | 28,14 | -1,30 | -4,42% | 29,14 | 29,72 | 27,00 | 7.191,00 |
| 30 Apr 2024 | 29,44 | 0,080 | 0,27% | 29,53 | 29,66 | 28,30 | 6.055,00 |
| 29 Apr 2024 | 29,36 | -0,250 | -0,84% | 29,43 | 30,22 | 29,21 | 4.819,00 |
| 28 Apr 2024 | 29,61 | -0,630 | -2,08% | 30,40 | 30,47 | 28,89 | 6.409,00 |
| 27 Apr 2024 | 30,24 | -0,290 | -0,95% | 30,93 | 31,02 | 29,56 | 4.991,00 |
| 26 Apr 2024 | 30,53 | 0,430 | 1,43% | 29,79 | 31,02 | 29,46 | 5.968,00 |
| 25 Apr 2024 | 30,10 | -1,15 | -3,68% | 31,36 | 32,28 | 29,63 | 8.148,00 |
| 24 Apr 2024 | 31,25 | -0,430 | -1,36% | 31,82 | 32,08 | 31,03 | 6.547,00 |
| 23 Apr 2024 | 31,68 | 0,980 | 3,19% | 30,90 | 31,94 | 30,59 | 6.770,00 |
| 22 Apr 2024 | 30,70 | -0,730 | -2,32% | 31,42 | 31,65 | 30,06 | 5.508,00 |
| 21 Apr 2024 | 31,43 | 1,76 | 5,93% | 29,44 | 31,55 | 29,12 | 5.450,00 |
| 20 Apr 2024 | 29,67 | 0,630 | 2,17% | 29,06 | 30,40 | 26,99 | 7.528,00 |
| 19 Apr 2024 | 29,04 | 1,44 | 5,22% | 27,83 | 29,30 | 27,04 | 7.494,00 |
| 18 Apr 2024 | 27,60 | -0,550 | -1,95% | 28,36 | 28,42 | 26,58 | 7.856,00 |
| 17 Apr 2024 | 28,15 | -0,260 | -0,92% | 28,38 | 28,85 | 26,76 | 8.421,00 |
| 16 Apr 2024 | 28,41 | -1,71 | -5,68% | 30,05 | 31,54 | 27,17 | 10.861,00 |
| 15 Apr 2024 | 30,12 | 1,87 | 6,62% | 28,23 | 30,39 | 27,20 | 14.909,00 |
| 14 Apr 2024 | 28,25 | -3,64 | -11,41% | 31,50 | 32,35 | 25,47 | 17.005,00 |
| 13 Apr 2024 | 31,89 | -4,95 | -13,44% | 36,83 | 38,50 | 29,53 | 13.580,00 |
| 12 Apr 2024 | 36,84 | -0,050 | -0,14% | 36,92 | 37,51 | 36,26 | 5.384,00 |
| 11 Apr 2024 | 36,89 | -0,200 | -0,54% | 37,43 | 37,43 | 35,70 | 5.610,00 |
| 10 Apr 2024 | 37,09 | -2,08 | -5,31% | 39,44 | 39,57 | 36,87 | 8.220,00 |
| 09 Apr 2024 | 39,17 | 1,73 | 4,62% | 37,46 | 39,62 | 36,99 | 8.038,00 |
| 08 Apr 2024 | 37,44 | 0,290 | 0,78% | 37,14 | 37,97 | 36,82 | 5.509,00 |
| 07 Apr 2024 | 37,15 | 1,20 | 3,34% | 36,16 | 37,50 | 35,75 | 4.954,00 |
| 06 Apr 2024 | 35,95 | -1,02 | -2,76% | 36,49 | 37,26 | 35,21 | 5.530,00 |
| 05 Apr 2024 | 36,97 | 1,35 | 3,79% | 35,47 | 37,43 | 35,12 | 8.106,00 |
| 04 Apr 2024 | 35,62 | -0,360 | -1,00% | 36,31 | 37,00 | 34,85 | 7.518,00 |
| 03 Apr 2024 | 35,98 | -1,90 | -5,02% | 37,78 | 37,92 | 34,47 | 11.248,00 |
| 02 Apr 2024 | 37,88 | -2,16 | -5,39% | 40,03 | 40,51 | 36,74 | 9.504,00 |
| 01 Apr 2024 | 40,04 | 1,24 | 3,20% | 38,54 | 40,12 | 38,54 | 6.417,00 |
| 31 Mar 2024 | 38,80 | -0,980 | -2,46% | 39,55 | 40,05 | 38,43 | 6.826,00 |
| 30 Mar 2024 | 39,78 | 1,48 | 3,86% | 38,35 | 40,55 | 37,82 | 11.183,00 |
| 29 Mar 2024 | 38,30 | 0,430 | 1,14% | 38,02 | 39,06 | 37,38 | 7.534,00 |
| 28 Mar 2024 | 37,87 | -0,870 | -2,25% | 38,68 | 39,21 | 36,53 | 8.969,00 |
| 27 Mar 2024 | 38,74 | 0,760 | 2,00% | 38,17 | 39,53 | 37,50 | 12.212,00 |
| 26 Mar 2024 | 37,98 | 0,970 | 2,62% | 37,23 | 38,36 | 36,56 | 9.756,00 |
| 25 Mar 2024 | 37,01 | 1,23 | 3,44% | 36,10 | 37,42 | 35,43 | 6.530,00 |
| 24 Mar 2024 | 35,78 | 0,800 | 2,29% | 34,47 | 36,39 | 34,31 | 5.981,00 |
| 23 Mar 2024 | 34,98 | -0,730 | -2,04% | 35,65 | 36,75 | 34,03 | 9.846,00 |
| 22 Mar 2024 | 35,71 | -0,050 | -0,14% | 35,61 | 36,30 | 34,78 | 7.886,00 |
| 21 Mar 2024 | 35,76 | 3,06 | 9,36% | 31,97 | 36,23 | 31,59 | 10.821,00 |
| 20 Mar 2024 | 32,70 | -2,77 | -7,81% | 35,22 | 35,81 | 31,57 | 14.516,00 |
| 19 Mar 2024 | 35,47 | -1,67 | -4,50% | 37,42 | 37,46 | 34,54 | 8.552,00 |
| 18 Mar 2024 | 37,14 | 1,06 | 2,94% | 35,90 | 37,72 | 34,13 | 10.311,00 |
| 17 Mar 2024 | 36,08 | -2,83 | -7,27% | 38,61 | 39,46 | 35,34 | 11.905,00 |
| 16 Mar 2024 | 38,91 | -1,72 | -4,23% | 40,61 | 41,31 | 35,73 | 14.315,00 |
| 15 Mar 2024 | 40,63 | -2,25 | -5,25% | 42,58 | 42,93 | 38,61 | 12.477,00 |
| 14 Mar 2024 | 42,88 | 0,390 | 0,92% | 42,23 | 44,09 | 41,89 | 11.825,00 |
| 13 Mar 2024 | 42,49 | -0,670 | -1,55% | 43,29 | 43,93 | 40,14 | 14.659,00 |
| 12 Mar 2024 | 43,16 | 3,05 | 7,60% | 39,63 | 44,19 | 38,38 | 19.658,00 |
| 11 Mar 2024 | 40,11 | -0,350 | -0,87% | 40,68 | 41,42 | 39,12 | 14.599,00 |
| 10 Mar 2024 | 40,46 | -0,090 | -0,22% | 40,75 | 41,08 | 39,65 | 10.330,00 |
| 09 Mar 2024 | 40,55 | 1,40 | 3,58% | 39,28 | 40,91 | 37,32 | 13.084,00 |
| 08 Mar 2024 | 39,15 | 0,350 | 0,90% | 38,64 | 39,83 | 38,02 | 12.310,00 |
| 07 Mar 2024 | 38,80 | 3,18 | 8,93% | 35,38 | 38,99 | 34,73 | 16.869,00 |
| 06 Mar 2024 | 35,62 | -3,66 | -9,32% | 39,36 | 41,25 | 31,22 | 23.759,00 |
| 05 Mar 2024 | 39,28 | 1,36 | 3,59% | 37,96 | 40,15 | 37,55 | 17.421,00 |
| 04 Mar 2024 | 37,92 | -1,87 | -4,70% | 39,99 | 40,13 | 35,85 | 17.402,00 |
| 03 Mar 2024 | 39,79 | 5,79 | 17,03% | 34,12 | 40,90 | 33,81 | 22.807,00 |
| 02 Mar 2024 | 34,00 | 1,99 | 6,22% | 31,79 | 34,23 | 31,78 | 11.592,00 |
| 01 Mar 2024 | 32,01 | 0,800 | 2,56% | 31,20 | 33,82 | 30,94 | 16.363,00 |
| 29 Feb 2024 | 31,21 | -0,810 | -2,53% | 32,24 | 32,99 | 28,63 | 14.197,00 |
| 28 Feb 2024 | 32,02 | 0,220 | 0,69% | 31,51 | 32,50 | 31,42 | 9.461,00 |
| 27 Feb 2024 | 31,80 | 0,860 | 2,78% | 30,87 | 31,92 | 29,94 | 8.417,00 |
| 26 Feb 2024 | 30,94 | 0,470 | 1,54% | 30,69 | 31,00 | 29,75 | 6.903,00 |
| 25 Feb 2024 | 30,47 | 0,940 | 3,18% | 29,67 | 30,78 | 29,08 | 7.736,00 |
| 24 Feb 2024 | 29,53 | -0,140 | -0,47% | 29,81 | 29,87 | 28,76 | 5.199,00 |
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 |
