Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 35,45 | -1,86 | -4,99% | 37,14 | 37,60 | 35,39 | 28.450,00 |
| 07 Mag 2024 | 37,31 | -0,080 | -0,21% | 37,34 | 39,60 | 36,81 | 20.046,00 |
| 06 Mag 2024 | 37,39 | 0,060 | 0,16% | 37,47 | 37,74 | 36,69 | 17.749,00 |
| 05 Mag 2024 | 37,33 | 1,78 | 5,01% | 35,64 | 37,60 | 35,34 | 21.820,00 |
| 04 Mag 2024 | 35,55 | 1,96 | 5,84% | 33,69 | 35,81 | 33,38 | 16.467,00 |
| 03 Mag 2024 | 33,59 | 0,460 | 1,39% | 33,39 | 34,11 | 32,31 | 22.256,00 |
| 02 Mag 2024 | 33,13 | 0,510 | 1,56% | 32,83 | 33,36 | 30,75 | 31.167,00 |
| 01 Mag 2024 | 32,62 | -2,78 | -7,85% | 34,96 | 35,73 | 32,06 | 22.252,00 |
| 30 Apr 2024 | 35,40 | 1,47 | 4,33% | 34,04 | 35,72 | 32,85 | 27.006,00 |
| 29 Apr 2024 | 33,93 | -0,550 | -1,60% | 34,51 | 35,34 | 33,82 | 15.545,00 |
| 28 Apr 2024 | 34,48 | 0,100 | 0,29% | 34,48 | 34,98 | 33,35 | 14.648,00 |
| 27 Apr 2024 | 34,38 | -1,24 | -3,48% | 35,60 | 35,75 | 34,36 | 14.725,00 |
| 26 Apr 2024 | 35,62 | -0,730 | -2,01% | 36,29 | 36,74 | 34,86 | 10.725,00 |
| 25 Apr 2024 | 36,35 | -1,88 | -4,92% | 38,31 | 39,83 | 36,15 | 16.365,00 |
| 24 Apr 2024 | 38,23 | -1,16 | -2,94% | 39,19 | 39,80 | 37,99 | 12.725,00 |
| 23 Apr 2024 | 39,39 | 2,36 | 6,37% | 37,15 | 39,66 | 36,78 | 19.355,00 |
| 22 Apr 2024 | 37,03 | -1,34 | -3,49% | 38,27 | 38,64 | 36,46 | 16.428,00 |
| 21 Apr 2024 | 38,37 | 3,66 | 10,54% | 34,62 | 38,45 | 34,14 | 23.598,00 |
| 20 Apr 2024 | 34,71 | -0,070 | -0,20% | 34,81 | 35,66 | 32,21 | 26.895,00 |
| 19 Apr 2024 | 34,78 | 1,26 | 3,76% | 33,55 | 35,34 | 32,84 | 24.587,00 |
| 18 Apr 2024 | 33,52 | -1,40 | -4,01% | 34,58 | 35,24 | 32,52 | 17.499,00 |
| 17 Apr 2024 | 34,92 | -0,280 | -0,80% | 34,89 | 35,65 | 32,86 | 19.039,00 |
| 16 Apr 2024 | 35,20 | -2,48 | -6,58% | 36,93 | 38,48 | 34,17 | 25.031,00 |
| 15 Apr 2024 | 37,68 | 3,52 | 10,30% | 33,92 | 37,81 | 32,95 | 32.375,00 |
| 14 Apr 2024 | 34,16 | -5,12 | -13,03% | 39,11 | 39,20 | 30,43 | 26.145,00 |
| 13 Apr 2024 | 39,28 | -6,71 | -14,59% | 46,01 | 46,84 | 38,04 | 16.330,00 |
| 12 Apr 2024 | 45,99 | -1,46 | -3,08% | 47,15 | 47,40 | 45,67 | 12.075,00 |
| 11 Apr 2024 | 47,45 | 0,910 | 1,96% | 46,45 | 47,92 | 45,57 | 13.543,00 |
| 10 Apr 2024 | 46,54 | -3,49 | -6,98% | 49,86 | 49,89 | 46,50 | 12.329,00 |
| 09 Apr 2024 | 50,03 | 0,600 | 1,21% | 49,15 | 50,81 | 48,34 | 27.132,00 |
| 08 Apr 2024 | 49,43 | 1,24 | 2,57% | 48,19 | 49,43 | 48,14 | 23.132,00 |
| 07 Apr 2024 | 48,19 | 2,80 | 6,17% | 45,31 | 48,40 | 45,15 | 24.509,00 |
| 06 Apr 2024 | 45,39 | -1,08 | -2,32% | 46,46 | 46,51 | 44,29 | 25.421,00 |
| 05 Apr 2024 | 46,47 | 0,490 | 1,07% | 45,80 | 47,88 | 45,57 | 24.943,00 |
| 04 Apr 2024 | 45,98 | -0,910 | -1,94% | 46,86 | 48,23 | 45,14 | 34.844,00 |
| 03 Apr 2024 | 46,89 | -4,60 | -8,93% | 51,37 | 51,37 | 46,38 | 34.657,00 |
| 02 Apr 2024 | 51,49 | -2,65 | -4,89% | 54,07 | 54,08 | 50,42 | 34.666,00 |
| 01 Apr 2024 | 54,14 | 1,23 | 2,32% | 52,93 | 54,20 | 52,88 | 19.619,00 |
| 31 Mar 2024 | 52,91 | -0,510 | -0,95% | 53,33 | 54,55 | 52,86 | 21.112,00 |
| 30 Mar 2024 | 53,42 | -1,21 | -2,21% | 54,64 | 54,64 | 52,67 | 22.265,00 |
| 29 Mar 2024 | 54,63 | 0,710 | 1,32% | 54,11 | 55,02 | 53,29 | 21.112,00 |
| 28 Mar 2024 | 53,92 | -2,02 | -3,61% | 55,79 | 56,52 | 53,40 | 33.336,00 |
| 27 Mar 2024 | 55,94 | -1,73 | -3,00% | 57,76 | 59,28 | 55,51 | 39.548,00 |
| 26 Mar 2024 | 57,67 | 1,90 | 3,41% | 55,47 | 59,12 | 55,11 | 43.872,00 |
| 25 Mar 2024 | 55,77 | 2,15 | 4,01% | 53,45 | 55,81 | 52,42 | 40.436,00 |
| 24 Mar 2024 | 53,62 | 0,580 | 1,09% | 53,11 | 55,77 | 52,81 | 43.243,00 |
| 23 Mar 2024 | 53,04 | -0,980 | -1,81% | 53,74 | 56,96 | 51,84 | 35.712,00 |
| 22 Mar 2024 | 54,02 | -3,21 | -5,61% | 56,50 | 57,41 | 52,79 | 40.068,00 |
| 21 Mar 2024 | 57,23 | 3,30 | 6,12% | 54,03 | 57,79 | 50,73 | 36.375,00 |
| 20 Mar 2024 | 53,93 | -6,87 | -11,30% | 60,92 | 61,26 | 53,39 | 43.728,00 |
| 19 Mar 2024 | 60,80 | 2,85 | 4,92% | 57,80 | 64,60 | 55,45 | 26.702,00 |
| 18 Mar 2024 | 57,95 | 4,24 | 7,89% | 53,63 | 58,03 | 50,98 | 31.164,00 |
| 17 Mar 2024 | 53,71 | -4,38 | -7,54% | 58,12 | 60,97 | 52,73 | 33.655,00 |
| 16 Mar 2024 | 58,09 | 3,62 | 6,65% | 54,50 | 58,13 | 49,28 | 35.512,00 |
| 15 Mar 2024 | 54,47 | -0,270 | -0,49% | 54,72 | 59,27 | 51,21 | 31.057,00 |
| 14 Mar 2024 | 54,74 | -0,640 | -1,16% | 55,15 | 55,20 | 52,23 | 31.565,00 |
| 13 Mar 2024 | 55,38 | 6,64 | 13,62% | 48,87 | 56,89 | 46,38 | 38.104,00 |
| 12 Mar 2024 | 48,74 | 6,87 | 16,41% | 42,05 | 49,00 | 40,76 | 33.333,00 |
| 11 Mar 2024 | 41,87 | -1,09 | -2,54% | 42,92 | 43,75 | 41,22 | 23.602,00 |
| 10 Mar 2024 | 42,96 | 0,370 | 0,87% | 42,58 | 43,47 | 42,38 | 23.532,00 |
| 09 Mar 2024 | 42,59 | -0,910 | -2,09% | 43,21 | 43,80 | 41,69 | 22.695,00 |
| 08 Mar 2024 | 43,50 | 1,94 | 4,67% | 41,65 | 44,12 | 41,61 | 36.975,00 |
| 07 Mar 2024 | 41,56 | 2,20 | 5,59% | 39,44 | 42,05 | 37,93 | 32.896,00 |
| 06 Mar 2024 | 39,36 | -3,35 | -7,84% | 43,00 | 45,11 | 37,46 | 35.189,00 |
| 05 Mar 2024 | 42,71 | 0,210 | 0,49% | 42,59 | 43,86 | 41,88 | 27.110,00 |
| 04 Mar 2024 | 42,50 | -1,55 | -3,52% | 44,26 | 44,49 | 41,54 | 27.413,00 |
| 03 Mar 2024 | 44,05 | 1,35 | 3,16% | 42,68 | 44,09 | 42,12 | 26.286,00 |
| 02 Mar 2024 | 42,70 | 1,71 | 4,17% | 41,09 | 43,27 | 41,00 | 24.509,00 |
| 01 Mar 2024 | 40,99 | 1,03 | 2,58% | 40,50 | 43,89 | 39,77 | 28.649,00 |
| 29 Feb 2024 | 39,96 | 0,710 | 1,81% | 39,26 | 40,91 | 38,13 | 23.328,00 |
| 28 Feb 2024 | 39,25 | 0,020 | 0,05% | 39,32 | 39,85 | 38,44 | 21.446,00 |
| 27 Feb 2024 | 39,23 | 1,83 | 4,89% | 37,47 | 39,24 | 36,30 | 23.844,00 |
| 26 Feb 2024 | 37,40 | 0,540 | 1,47% | 36,76 | 37,48 | 36,43 | 22.728,00 |
| 25 Feb 2024 | 36,86 | 0,940 | 2,62% | 35,91 | 36,93 | 35,21 | 26.585,00 |
| 24 Feb 2024 | 35,92 | -0,990 | -2,68% | 36,78 | 36,92 | 35,42 | 28.293,00 |
| 23 Feb 2024 | 36,91 | -0,530 | -1,42% | 37,60 | 38,13 | 36,61 | 29.611,00 |
| 22 Feb 2024 | 37,44 | -1,09 | -2,83% | 38,50 | 38,53 | 36,06 | 27.957,00 |
| 21 Feb 2024 | 38,53 | -1,08 | -2,73% | 39,58 | 39,67 | 37,19 | 30.627,00 |
| 20 Feb 2024 | 39,61 | -0,620 | -1,54% | 40,30 | 40,61 | 39,27 | 29.289,00 |
| 19 Feb 2024 | 40,23 | 0,500 | 1,26% | 39,76 | 40,70 | 39,03 | 33.639,00 |
| 18 Feb 2024 | 39,73 | -0,550 | -1,37% | 40,25 | 40,46 | 38,52 | 28.016,00 |
| 17 Feb 2024 | 40,28 | -1,27 | -3,06% | 41,53 | 41,78 | 39,68 | 28.407,00 |
| 16 Feb 2024 | 41,55 | -0,740 | -1,75% | 42,28 | 43,44 | 40,96 | 32.770,00 |
| 15 Feb 2024 | 42,29 | 2,72 | 6,87% | 39,73 | 42,32 | 39,13 | 28.208,00 |
| 14 Feb 2024 | 39,57 | -1,27 | -3,11% | 40,97 | 41,65 | 38,98 | 32.181,00 |
| 13 Feb 2024 | 40,84 | 1,12 | 2,82% | 39,72 | 41,14 | 38,42 | 31.350,00 |
| 12 Feb 2024 | 39,72 | -0,550 | -1,37% | 40,24 | 41,14 | 39,37 | 33.146,00 |
| 11 Feb 2024 | 40,27 | 2,27 | 5,97% | 38,11 | 41,11 | 38,11 | 31.900,00 |
| 10 Feb 2024 | 38,00 | 2,58 | 7,28% | 35,43 | 38,52 | 35,41 | 35.488,00 |
| 09 Feb 2024 | 35,42 | 0,130 | 0,37% | 35,30 | 36,08 | 35,09 | 31.931,00 |
|
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 |
