Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 32,30 | 4,73 | 17,14% | 27,71 | 32,95 | 27,43 | 29.894,00 |
| 20 Mag 2024 | 27,58 | -1,01 | -3,52% | 28,62 | 28,90 | 27,33 | 14.883,00 |
| 19 Mag 2024 | 28,58 | 0,270 | 0,96% | 28,29 | 29,13 | 28,11 | 20.026,00 |
| 18 Mag 2024 | 28,31 | 1,01 | 3,68% | 27,33 | 28,76 | 26,93 | 22.024,00 |
| 17 Mag 2024 | 27,31 | 0,220 | 0,83% | 27,02 | 27,52 | 26,69 | 23.757,00 |
| 16 Mag 2024 | 27,08 | 1,75 | 6,89% | 25,36 | 27,17 | 25,26 | 21.779,00 |
| 15 Mag 2024 | 25,34 | -0,960 | -3,65% | 26,28 | 26,45 | 25,26 | 17.896,00 |
| 14 Mag 2024 | 26,30 | -0,440 | -1,65% | 26,66 | 26,98 | 25,27 | 29.757,00 |
| 13 Mag 2024 | 26,74 | 0,250 | 0,96% | 26,42 | 26,92 | 26,34 | 8.576,00 |
| 12 Mag 2024 | 26,48 | 0,080 | 0,30% | 26,45 | 26,98 | 26,17 | 10.280,00 |
| 11 Mag 2024 | 26,40 | -1,26 | -4,56% | 27,65 | 27,83 | 26,14 | 24.022,00 |
| 10 Mag 2024 | 27,67 | 0,480 | 1,76% | 27,10 | 27,83 | 26,85 | 22.455,00 |
| 09 Mag 2024 | 27,19 | -0,070 | -0,26% | 27,29 | 29,34 | 26,58 | 38.901,00 |
| 08 Mag 2024 | 27,26 | 0,200 | 0,74% | 27,09 | 27,90 | 26,75 | 23.474,00 |
| 07 Mag 2024 | 27,06 | -0,610 | -2,20% | 27,65 | 28,98 | 27,01 | 29.852,00 |
| 06 Mag 2024 | 27,67 | 0,700 | 2,60% | 26,93 | 27,86 | 26,43 | 20.240,00 |
| 05 Mag 2024 | 26,97 | 0,070 | 0,25% | 26,90 | 27,52 | 26,79 | 20.125,00 |
| 04 Mag 2024 | 26,90 | 1,20 | 4,67% | 25,75 | 27,37 | 25,47 | 22.790,00 |
| 03 Mag 2024 | 25,70 | 0,080 | 0,31% | 25,52 | 25,94 | 24,82 | 20.839,00 |
| 02 Mag 2024 | 25,62 | 0,130 | 0,51% | 25,41 | 25,67 | 23,97 | 31.441,00 |
| 01 Mag 2024 | 25,49 | -2,09 | -7,58% | 27,70 | 28,03 | 24,79 | 30.900,00 |
| 30 Apr 2024 | 27,58 | -0,350 | -1,24% | 28,00 | 28,54 | 26,85 | 26.481,00 |
| 29 Apr 2024 | 27,92 | 0,120 | 0,43% | 27,84 | 30,02 | 27,69 | 33.786,00 |
| 28 Apr 2024 | 27,80 | 0,650 | 2,38% | 27,16 | 28,25 | 26,34 | 23.141,00 |
| 27 Apr 2024 | 27,16 | 0,670 | 2,53% | 26,49 | 28,01 | 25,94 | 25.014,00 |
| 26 Apr 2024 | 26,49 | 0,100 | 0,39% | 26,36 | 26,94 | 25,76 | 22.189,00 |
| 25 Apr 2024 | 26,38 | -1,75 | -6,24% | 28,19 | 28,47 | 26,10 | 28.390,00 |
| 24 Apr 2024 | 28,14 | -0,220 | -0,77% | 28,46 | 28,52 | 27,70 | 13.477,00 |
| 23 Apr 2024 | 28,35 | 0,900 | 3,27% | 27,48 | 28,57 | 27,35 | 21.959,00 |
| 22 Apr 2024 | 27,46 | -0,410 | -1,47% | 27,86 | 28,32 | 27,05 | 16.830,00 |
| 21 Apr 2024 | 27,87 | 1,76 | 6,74% | 26,06 | 28,19 | 25,80 | 19.909,00 |
| 20 Apr 2024 | 26,11 | 0,00 | 0,00% | 26,17 | 26,65 | 24,08 | 34.146,00 |
| 19 Apr 2024 | 26,11 | 0,670 | 2,65% | 25,46 | 26,39 | 24,87 | 25.699,00 |
| 18 Apr 2024 | 25,43 | -0,800 | -3,07% | 26,33 | 26,64 | 24,69 | 23.191,00 |
| 17 Apr 2024 | 26,24 | -0,210 | -0,79% | 26,50 | 26,91 | 25,05 | 31.000,00 |
| 16 Apr 2024 | 26,45 | -0,520 | -1,92% | 27,01 | 28,27 | 25,45 | 37.946,00 |
| 15 Apr 2024 | 26,97 | 1,40 | 5,49% | 25,43 | 27,18 | 24,52 | 56.490,00 |
| 14 Apr 2024 | 25,56 | -3,94 | -13,37% | 29,39 | 29,89 | 23,17 | 43.850,00 |
| 13 Apr 2024 | 29,51 | -4,26 | -12,61% | 33,63 | 34,06 | 26,46 | 32.380,00 |
| 12 Apr 2024 | 33,77 | 0,330 | 1,00% | 33,55 | 34,58 | 33,21 | 27.034,00 |
| 11 Apr 2024 | 33,43 | 0,610 | 1,86% | 32,88 | 33,57 | 31,65 | 30.394,00 |
| 10 Apr 2024 | 32,82 | -2,90 | -8,13% | 35,65 | 35,85 | 32,66 | 28.874,00 |
| 09 Apr 2024 | 35,73 | 1,82 | 5,37% | 33,83 | 35,90 | 33,13 | 32.690,00 |
| 08 Apr 2024 | 33,91 | 0,410 | 1,22% | 33,46 | 34,76 | 33,24 | 26.335,00 |
| 07 Apr 2024 | 33,50 | 0,360 | 1,10% | 33,27 | 33,63 | 32,72 | 20.461,00 |
| 06 Apr 2024 | 33,13 | 0,260 | 0,78% | 32,91 | 34,06 | 31,68 | 45.371,00 |
| 05 Apr 2024 | 32,88 | 2,21 | 7,21% | 30,77 | 33,27 | 30,01 | 42.076,00 |
| 04 Apr 2024 | 30,67 | 0,650 | 2,17% | 30,01 | 30,97 | 29,33 | 24.774,00 |
| 03 Apr 2024 | 30,02 | -2,78 | -8,48% | 32,81 | 32,82 | 29,81 | 33.172,00 |
| 02 Apr 2024 | 32,80 | -1,50 | -4,37% | 34,38 | 34,81 | 31,80 | 29.760,00 |
| 01 Apr 2024 | 34,30 | 1,39 | 4,23% | 32,86 | 34,46 | 32,80 | 18.264,00 |
| 31 Mar 2024 | 32,90 | -1,38 | -4,03% | 34,20 | 34,56 | 32,80 | 22.577,00 |
| 30 Mar 2024 | 34,28 | 1,74 | 5,34% | 32,54 | 34,89 | 31,71 | 30.680,00 |
| 29 Mar 2024 | 32,55 | 0,710 | 2,23% | 31,69 | 32,83 | 31,34 | 22.522,00 |
| 28 Mar 2024 | 31,84 | -0,310 | -0,96% | 32,19 | 32,55 | 31,08 | 23.357,00 |
| 27 Mar 2024 | 32,14 | 0,020 | 0,05% | 32,50 | 33,23 | 31,74 | 25.242,00 |
| 26 Mar 2024 | 32,13 | 0,510 | 1,62% | 31,53 | 32,73 | 30,96 | 22.806,00 |
| 25 Mar 2024 | 31,62 | 1,32 | 4,36% | 30,29 | 31,72 | 30,20 | 25.439,00 |
| 24 Mar 2024 | 30,29 | 1,12 | 3,83% | 29,15 | 31,40 | 29,01 | 20.259,00 |
| 23 Mar 2024 | 29,17 | -1,20 | -3,95% | 30,30 | 30,74 | 28,47 | 23.433,00 |
| 22 Mar 2024 | 30,37 | -0,230 | -0,76% | 30,61 | 30,86 | 29,43 | 29.152,00 |
| 21 Mar 2024 | 30,61 | 2,81 | 10,12% | 27,73 | 30,73 | 26,81 | 40.136,00 |
| 20 Mar 2024 | 27,79 | -3,58 | -11,41% | 31,44 | 31,61 | 27,23 | 39.410,00 |
| 19 Mar 2024 | 31,37 | -0,610 | -1,91% | 31,84 | 32,09 | 30,25 | 26.260,00 |
| 18 Mar 2024 | 31,99 | 1,27 | 4,14% | 30,70 | 32,41 | 29,47 | 30.506,00 |
| 17 Mar 2024 | 30,71 | -2,54 | -7,64% | 33,54 | 33,65 | 30,05 | 30.827,00 |
| 16 Mar 2024 | 33,25 | -1,85 | -5,28% | 35,20 | 35,58 | 31,24 | 34.345,00 |
| 15 Mar 2024 | 35,11 | -1,42 | -3,89% | 36,51 | 36,88 | 33,46 | 28.352,00 |
| 14 Mar 2024 | 36,53 | -0,350 | -0,95% | 36,74 | 37,63 | 35,93 | 23.453,00 |
| 13 Mar 2024 | 36,88 | -1,13 | -2,97% | 37,98 | 38,26 | 34,64 | 24.325,00 |
| 12 Mar 2024 | 38,00 | 1,88 | 5,20% | 36,13 | 39,12 | 34,41 | 38.411,00 |
| 11 Mar 2024 | 36,12 | -1,17 | -3,14% | 37,25 | 37,64 | 35,27 | 26.329,00 |
| 10 Mar 2024 | 37,30 | -0,740 | -1,94% | 38,40 | 39,62 | 37,00 | 26.894,00 |
| 09 Mar 2024 | 38,03 | 0,100 | 0,26% | 38,51 | 39,40 | 37,33 | 35.270,00 |
| 08 Mar 2024 | 37,93 | 0,710 | 1,91% | 37,29 | 38,39 | 36,05 | 30.497,00 |
| 07 Mar 2024 | 37,22 | 2,97 | 8,67% | 34,16 | 38,22 | 32,95 | 43.494,00 |
| 06 Mar 2024 | 34,25 | -1,73 | -4,82% | 36,45 | 39,26 | 31,57 | 53.202,00 |
| 05 Mar 2024 | 35,99 | 2,53 | 7,57% | 33,40 | 36,64 | 33,05 | 47.668,00 |
| 04 Mar 2024 | 33,45 | -0,920 | -2,68% | 33,82 | 35,68 | 31,24 | 58.386,00 |
| 03 Mar 2024 | 34,38 | 4,12 | 13,63% | 30,32 | 34,63 | 30,23 | 55.189,00 |
| 02 Mar 2024 | 30,25 | 1,32 | 4,56% | 28,87 | 30,39 | 28,78 | 30.059,00 |
| 01 Mar 2024 | 28,93 | -0,670 | -2,27% | 29,42 | 31,40 | 28,16 | 52.965,00 |
| 29 Feb 2024 | 29,61 | 1,51 | 5,37% | 28,08 | 31,15 | 27,79 | 46.021,00 |
| 28 Feb 2024 | 28,10 | 0,340 | 1,24% | 27,75 | 28,59 | 27,59 | 35.921,00 |
| 27 Feb 2024 | 27,75 | 0,580 | 2,12% | 27,19 | 27,99 | 26,49 | 38.710,00 |
| 26 Feb 2024 | 27,18 | 1,08 | 4,14% | 26,18 | 27,34 | 25,95 | 24.350,00 |
| 25 Feb 2024 | 26,10 | 0,680 | 2,69% | 25,47 | 26,19 | 25,09 | 16.978,00 |
| 24 Feb 2024 | 25,41 | -0,420 | -1,64% | 25,86 | 25,95 | 25,06 | 20.194,00 |
| 23 Feb 2024 | 25,84 | -0,290 | -1,10% | 26,12 | 26,45 | 25,47 | 22.324,00 |
| 22 Feb 2024 | 26,12 | -0,920 | -3,40% | 27,08 | 27,31 | 25,20 | 33.971,00 |
|
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 |
