Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Apr 2024 | 25,72 | 0,460 | 1,82% | 25,30 | 25,78 | 24,78 | 1.989,00 |
| 27 Apr 2024 | 25,26 | -0,780 | -3,00% | 25,86 | 25,92 | 24,80 | 1.610,00 |
| 26 Apr 2024 | 26,05 | 0,590 | 2,31% | 25,57 | 26,32 | 24,76 | 2.145,00 |
| 25 Apr 2024 | 25,46 | -1,72 | -6,34% | 27,24 | 27,36 | 25,40 | 1.460,00 |
| 24 Apr 2024 | 27,18 | -1,13 | -3,98% | 28,15 | 28,43 | 27,05 | 1.373,00 |
| 23 Apr 2024 | 28,31 | -1,14 | -3,87% | 29,32 | 29,60 | 28,22 | 1.141,00 |
| 22 Apr 2024 | 29,44 | 1,11 | 3,91% | 28,35 | 29,62 | 28,23 | 2.623,00 |
| 21 Apr 2024 | 28,34 | 2,45 | 9,46% | 26,06 | 28,50 | 25,75 | 1.022,00 |
| 20 Apr 2024 | 25,89 | 0,210 | 0,82% | 25,72 | 26,49 | 23,99 | 953,00 |
| 19 Apr 2024 | 25,68 | 0,540 | 2,15% | 25,17 | 26,34 | 24,85 | 871,00 |
| 18 Apr 2024 | 25,14 | -0,960 | -3,69% | 26,18 | 26,37 | 24,70 | 1.149,00 |
| 17 Apr 2024 | 26,10 | -0,100 | -0,39% | 26,12 | 26,55 | 24,97 | 1.537,00 |
| 16 Apr 2024 | 26,20 | -2,41 | -8,43% | 28,55 | 29,08 | 25,60 | 1.352,00 |
| 15 Apr 2024 | 28,61 | 1,98 | 7,42% | 26,41 | 28,72 | 25,26 | 2.120,00 |
| 14 Apr 2024 | 26,63 | -4,10 | -13,34% | 30,72 | 31,11 | 24,01 | 2.147,00 |
| 13 Apr 2024 | 30,74 | -4,73 | -13,33% | 35,57 | 37,21 | 30,45 | 2.591,00 |
| 12 Apr 2024 | 35,46 | -2,43 | -6,42% | 37,84 | 39,69 | 35,05 | 1.255,00 |
| 11 Apr 2024 | 37,90 | 3,13 | 8,99% | 35,01 | 41,33 | 34,94 | 5.228,00 |
| 10 Apr 2024 | 34,77 | -1,50 | -4,14% | 35,96 | 37,47 | 34,22 | 3.366,00 |
| 09 Apr 2024 | 36,27 | -2,57 | -6,63% | 40,60 | 42,28 | 35,55 | 6.504,00 |
| 08 Apr 2024 | 38,85 | 8,29 | 27,11% | 30,42 | 46,60 | 30,35 | 3.115,00 |
| 07 Apr 2024 | 30,56 | 0,730 | 2,44% | 29,76 | 30,62 | 29,72 | 650,00 |
| 06 Apr 2024 | 29,83 | -0,430 | -1,40% | 30,21 | 30,41 | 29,20 | 1.191,00 |
| 05 Apr 2024 | 30,26 | 0,920 | 3,14% | 29,24 | 31,17 | 28,92 | 1.589,00 |
| 04 Apr 2024 | 29,34 | -0,500 | -1,69% | 29,82 | 30,33 | 28,96 | 869,00 |
| 03 Apr 2024 | 29,84 | -3,80 | -11,30% | 33,72 | 33,76 | 29,47 | 2.087,00 |
| 02 Apr 2024 | 33,64 | -1,87 | -5,26% | 35,52 | 35,64 | 32,50 | 950,00 |
| 01 Apr 2024 | 35,51 | 1,18 | 3,44% | 34,38 | 35,95 | 34,38 | 683,00 |
| 31 Mar 2024 | 34,33 | 0,020 | 0,04% | 34,23 | 35,86 | 33,97 | 1.237,00 |
| 30 Mar 2024 | 34,31 | 0,00 | 0,00% | 34,44 | 34,48 | 33,16 | 1.322,00 |
| 29 Mar 2024 | 34,31 | 1,55 | 4,74% | 33,01 | 34,44 | 32,57 | 1.335,00 |
| 28 Mar 2024 | 32,76 | -1,52 | -4,45% | 34,30 | 34,92 | 32,65 | 1.136,00 |
| 27 Mar 2024 | 34,28 | -1,11 | -3,15% | 35,52 | 36,13 | 33,97 | 1.378,00 |
| 26 Mar 2024 | 35,40 | 0,950 | 2,75% | 34,50 | 36,12 | 34,26 | 1.605,00 |
| 25 Mar 2024 | 34,45 | -0,660 | -1,89% | 34,47 | 35,15 | 33,34 | 1.417,00 |
| 24 Mar 2024 | 35,11 | 2,76 | 8,52% | 32,43 | 35,11 | 32,37 | 1.423,00 |
| 23 Mar 2024 | 32,35 | 1,36 | 4,37% | 30,96 | 32,79 | 30,59 | 2.127,00 |
| 22 Mar 2024 | 31,00 | -0,340 | -1,08% | 31,38 | 31,87 | 30,41 | 1.557,00 |
| 21 Mar 2024 | 31,34 | 1,86 | 6,31% | 29,40 | 31,91 | 27,64 | 3.381,00 |
| 20 Mar 2024 | 29,48 | -5,17 | -14,93% | 34,41 | 34,57 | 29,27 | 2.822,00 |
| 19 Mar 2024 | 34,65 | -1,21 | -3,37% | 35,87 | 37,23 | 33,81 | 2.373,00 |
| 18 Mar 2024 | 35,86 | 1,10 | 3,17% | 34,78 | 36,76 | 33,22 | 2.254,00 |
| 17 Mar 2024 | 34,76 | -3,50 | -9,16% | 38,52 | 39,50 | 34,18 | 3.193,00 |
| 16 Mar 2024 | 38,26 | -1,22 | -3,10% | 39,67 | 40,35 | 36,24 | 3.990,00 |
| 15 Mar 2024 | 39,49 | -1,09 | -2,68% | 40,55 | 40,72 | 37,63 | 2.522,00 |
| 14 Mar 2024 | 40,57 | 2,13 | 5,53% | 38,66 | 40,94 | 37,57 | 1.978,00 |
| 13 Mar 2024 | 38,45 | 0,520 | 1,37% | 37,80 | 41,28 | 35,55 | 3.641,00 |
| 12 Mar 2024 | 37,93 | 3,23 | 9,31% | 34,79 | 38,06 | 33,49 | 1.981,00 |
| 11 Mar 2024 | 34,70 | -1,76 | -4,83% | 36,38 | 37,40 | 33,95 | 1.756,00 |
| 10 Mar 2024 | 36,46 | 1,58 | 4,54% | 34,95 | 36,81 | 34,79 | 2.064,00 |
| 09 Mar 2024 | 34,88 | 1,81 | 5,47% | 33,30 | 35,62 | 32,61 | 2.331,00 |
| 08 Mar 2024 | 33,07 | 1,68 | 5,35% | 31,55 | 33,42 | 30,96 | 2.134,00 |
| 07 Mar 2024 | 31,39 | 0,910 | 3,00% | 30,41 | 31,99 | 29,48 | 2.193,00 |
| 06 Mar 2024 | 30,47 | -2,83 | -8,51% | 33,16 | 33,44 | 28,56 | 3.390,00 |
| 05 Mar 2024 | 33,31 | -0,290 | -0,85% | 33,81 | 34,96 | 32,94 | 2.347,00 |
| 04 Mar 2024 | 33,59 | 1,16 | 3,58% | 32,68 | 33,87 | 31,27 | 2.066,00 |
| 03 Mar 2024 | 32,43 | 0,340 | 1,07% | 32,15 | 32,59 | 31,52 | 2.100,00 |
| 02 Mar 2024 | 32,09 | 2,12 | 7,06% | 29,96 | 32,56 | 29,73 | 2.439,00 |
| 01 Mar 2024 | 29,97 | 0,420 | 1,41% | 29,65 | 31,36 | 29,22 | 1.743,00 |
| 29 Feb 2024 | 29,55 | 0,880 | 3,09% | 28,78 | 31,43 | 28,48 | 2.828,00 |
| 28 Feb 2024 | 28,67 | -0,960 | -3,23% | 29,58 | 30,18 | 28,51 | 1.488,00 |
| 27 Feb 2024 | 29,63 | -0,240 | -0,80% | 29,94 | 30,14 | 27,78 | 1.773,00 |
| 26 Feb 2024 | 29,87 | 0,270 | 0,91% | 29,48 | 31,60 | 29,31 | 2.804,00 |
| 25 Feb 2024 | 29,60 | -0,690 | -2,29% | 30,21 | 31,13 | 29,21 | 2.859,00 |
| 24 Feb 2024 | 30,29 | -0,340 | -1,12% | 31,33 | 36,65 | 29,63 | 6.793,00 |
| 23 Feb 2024 | 30,64 | 4,54 | 17,41% | 26,23 | 32,55 | 25,53 | 4.167,00 |
| 22 Feb 2024 | 26,09 | -1,17 | -4,30% | 27,26 | 27,31 | 25,42 | 1.607,00 |
| 21 Feb 2024 | 27,27 | -1,26 | -4,40% | 28,46 | 28,68 | 26,16 | 1.611,00 |
| 20 Feb 2024 | 28,52 | 0,990 | 3,61% | 27,61 | 28,75 | 27,48 | 1.251,00 |
| 19 Feb 2024 | 27,53 | 0,820 | 3,08% | 26,93 | 27,88 | 26,49 | 1.050,00 |
| 18 Feb 2024 | 26,70 | 0,160 | 0,61% | 26,56 | 27,30 | 25,58 | 1.511,00 |
| 17 Feb 2024 | 26,54 | -0,250 | -0,91% | 26,88 | 27,20 | 26,02 | 1.241,00 |
| 16 Feb 2024 | 26,79 | -0,500 | -1,84% | 27,22 | 27,65 | 26,44 | 1.206,00 |
| 15 Feb 2024 | 27,29 | 1,61 | 6,27% | 25,67 | 27,93 | 25,39 | 2.105,00 |
| 14 Feb 2024 | 25,68 | -0,860 | -3,22% | 26,57 | 26,61 | 25,38 | 1.343,00 |
| 13 Feb 2024 | 26,54 | 1,10 | 4,34% | 25,44 | 26,60 | 24,91 | 1.456,00 |
| 12 Feb 2024 | 25,43 | 0,040 | 0,16% | 25,34 | 26,18 | 25,28 | 1.107,00 |
| 11 Feb 2024 | 25,39 | -0,720 | -2,75% | 25,99 | 27,02 | 25,16 | 1.334,00 |
| 10 Feb 2024 | 26,11 | 2,08 | 8,64% | 24,10 | 27,14 | 23,97 | 2.206,00 |
| 09 Feb 2024 | 24,03 | 0,490 | 2,08% | 23,47 | 24,30 | 23,45 | 1.071,00 |
| 08 Feb 2024 | 23,54 | 0,500 | 2,16% | 23,04 | 23,75 | 22,74 | 1.135,00 |
| 07 Feb 2024 | 23,05 | -0,510 | -2,18% | 23,56 | 24,15 | 22,86 | 1.288,00 |
| 06 Feb 2024 | 23,56 | -0,920 | -3,77% | 24,54 | 25,59 | 23,41 | 1.970,00 |
| 05 Feb 2024 | 24,48 | 2,09 | 9,31% | 22,42 | 24,64 | 22,14 | 2.009,00 |
| 04 Feb 2024 | 22,40 | -0,340 | -1,49% | 22,72 | 23,19 | 22,35 | 1.016,00 |
| 03 Feb 2024 | 22,74 | 0,220 | 1,00% | 22,53 | 23,16 | 22,15 | 1.641,00 |
| 02 Feb 2024 | 22,51 | -0,340 | -1,47% | 22,89 | 22,99 | 22,04 | 1.135,00 |
| 01 Feb 2024 | 22,85 | -1,18 | -4,92% | 24,04 | 24,15 | 22,63 | 1.485,00 |
| 31 Gen 2024 | 24,03 | -0,520 | -2,10% | 24,46 | 25,07 | 24,02 | 1.277,00 |
| 30 Gen 2024 | 24,55 | 1,19 | 5,10% | 23,14 | 24,96 | 23,02 | 1.445,00 |
| 29 Gen 2024 | 23,36 | -0,830 | -3,44% | 24,18 | 24,85 | 22,96 | 1.291,00 |
| 28 Gen 2024 | 24,19 | 0,880 | 3,77% | 23,26 | 24,65 | 22,79 | 2.645,00 |
|
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 |
