Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 60,62 | -1,01 | -1,64% | 61,84 | 62,39 | 59,91 | 501,00 |
| 22 Mag 2024 | 61,63 | 1,71 | 2,85% | 59,87 | 62,81 | 58,85 | 962,00 |
| 21 Mag 2024 | 59,92 | 4,98 | 9,06% | 54,95 | 59,92 | 54,38 | 483,00 |
| 20 Mag 2024 | 54,94 | -1,74 | -3,07% | 56,68 | 57,22 | 54,61 | 240,00 |
| 19 Mag 2024 | 56,68 | 0,040 | 0,07% | 56,65 | 57,50 | 55,81 | 281,00 |
| 18 Mag 2024 | 56,64 | 1,39 | 2,52% | 55,30 | 56,90 | 54,69 | 531,00 |
| 17 Mag 2024 | 55,25 | -0,880 | -1,57% | 56,09 | 56,51 | 54,22 | 694,00 |
| 16 Mag 2024 | 56,13 | 3,73 | 7,12% | 52,58 | 56,37 | 52,23 | 546,00 |
| 15 Mag 2024 | 52,40 | -2,15 | -3,94% | 54,50 | 54,83 | 52,27 | 420,00 |
| 14 Mag 2024 | 54,55 | 0,250 | 0,46% | 54,15 | 57,74 | 52,78 | 242,00 |
| 13 Mag 2024 | 54,30 | 1,03 | 1,93% | 53,37 | 56,76 | 53,35 | 120,00 |
| 12 Mag 2024 | 53,27 | -1,18 | -2,17% | 54,23 | 54,89 | 53,27 | 274,00 |
| 11 Mag 2024 | 54,45 | -3,99 | -6,83% | 58,33 | 58,46 | 54,30 | 655,00 |
| 10 Mag 2024 | 58,44 | 2,11 | 3,75% | 56,49 | 58,68 | 55,30 | 375,00 |
| 09 Mag 2024 | 56,33 | 0,420 | 0,75% | 55,95 | 57,28 | 54,94 | 323,00 |
| 08 Mag 2024 | 55,91 | -0,350 | -0,62% | 56,31 | 57,74 | 55,50 | 211,00 |
| 07 Mag 2024 | 56,26 | -1,68 | -2,90% | 58,03 | 60,34 | 56,26 | 203,00 |
| 06 Mag 2024 | 57,94 | 0,090 | 0,16% | 57,79 | 58,55 | 56,56 | 359,00 |
| 05 Mag 2024 | 57,85 | -1,68 | -2,82% | 59,44 | 59,65 | 57,85 | 239,00 |
| 04 Mag 2024 | 59,53 | 2,24 | 3,91% | 57,09 | 59,95 | 56,24 | 291,00 |
| 03 Mag 2024 | 57,29 | 1,67 | 3,00% | 55,78 | 57,41 | 53,84 | 299,00 |
| 02 Mag 2024 | 55,62 | 2,36 | 4,43% | 53,32 | 55,62 | 50,85 | 568,00 |
| 01 Mag 2024 | 53,26 | -3,01 | -5,35% | 55,83 | 56,56 | 50,95 | 454,00 |
| 30 Apr 2024 | 56,27 | 0,460 | 0,82% | 55,77 | 56,75 | 54,16 | 367,00 |
| 29 Apr 2024 | 55,81 | -1,24 | -2,17% | 57,20 | 58,22 | 55,74 | 303,00 |
| 28 Apr 2024 | 57,05 | 1,20 | 2,15% | 55,97 | 57,55 | 53,62 | 642,00 |
| 27 Apr 2024 | 55,85 | -0,380 | -0,68% | 56,21 | 56,98 | 54,73 | 176,00 |
| 26 Apr 2024 | 56,23 | -0,290 | -0,51% | 56,82 | 57,38 | 54,49 | 249,00 |
| 25 Apr 2024 | 56,52 | -3,05 | -5,12% | 59,41 | 60,86 | 56,03 | 491,00 |
| 24 Apr 2024 | 59,57 | -0,410 | -0,68% | 59,72 | 60,06 | 58,72 | 295,00 |
| 23 Apr 2024 | 59,98 | 1,36 | 2,32% | 58,72 | 60,62 | 58,45 | 273,00 |
| 22 Apr 2024 | 58,62 | -0,370 | -0,63% | 58,98 | 59,92 | 57,99 | 268,00 |
| 21 Apr 2024 | 58,99 | 4,01 | 7,29% | 54,94 | 59,07 | 54,22 | 793,00 |
| 20 Apr 2024 | 54,98 | 0,960 | 1,78% | 53,83 | 55,85 | 49,77 | 417,00 |
| 19 Apr 2024 | 54,02 | 2,19 | 4,23% | 51,99 | 54,26 | 50,76 | 252,00 |
| 18 Apr 2024 | 51,83 | -2,19 | -4,05% | 53,77 | 53,77 | 50,00 | 352,00 |
| 17 Apr 2024 | 54,02 | 1,12 | 2,12% | 52,88 | 54,16 | 50,80 | 683,00 |
| 16 Apr 2024 | 52,90 | -2,59 | -4,67% | 55,00 | 56,37 | 51,09 | 1.531,00 |
| 15 Apr 2024 | 55,49 | 3,89 | 7,54% | 51,05 | 55,75 | 49,16 | 2.419,00 |
| 14 Apr 2024 | 51,60 | -7,90 | -13,28% | 59,28 | 59,34 | 45,57 | 3.915,00 |
| 13 Apr 2024 | 59,50 | -10,38 | -14,85% | 70,03 | 71,10 | 56,07 | 1.935,00 |
| 12 Apr 2024 | 69,88 | -1,51 | -2,12% | 71,18 | 72,13 | 69,58 | 131,00 |
| 11 Apr 2024 | 71,39 | -1,65 | -2,26% | 72,84 | 72,89 | 68,05 | 547,00 |
| 10 Apr 2024 | 73,04 | -3,11 | -4,08% | 76,03 | 76,15 | 72,78 | 473,00 |
| 09 Apr 2024 | 76,15 | 2,97 | 4,06% | 72,81 | 76,25 | 72,39 | 266,00 |
| 08 Apr 2024 | 73,18 | 0,420 | 0,58% | 72,56 | 74,06 | 72,56 | 160,00 |
| 07 Apr 2024 | 72,76 | 1,35 | 1,89% | 71,95 | 73,04 | 71,55 | 390,00 |
| 06 Apr 2024 | 71,41 | -0,780 | -1,08% | 72,05 | 72,52 | 68,94 | 384,00 |
| 05 Apr 2024 | 72,19 | 2,12 | 3,03% | 70,55 | 74,11 | 68,30 | 1.413,00 |
| 04 Apr 2024 | 70,07 | -0,610 | -0,86% | 70,66 | 71,83 | 68,38 | 754,00 |
| 03 Apr 2024 | 70,68 | -5,05 | -6,67% | 75,00 | 75,83 | 68,67 | 1.078,00 |
| 02 Apr 2024 | 75,73 | -3,56 | -4,49% | 79,74 | 80,51 | 73,67 | 872,00 |
| 01 Apr 2024 | 79,29 | 2,97 | 3,89% | 76,83 | 79,58 | 76,72 | 953,00 |
| 31 Mar 2024 | 76,32 | -3,57 | -4,47% | 79,53 | 79,54 | 76,32 | 256,00 |
| 30 Mar 2024 | 79,89 | 0,660 | 0,83% | 78,90 | 81,49 | 77,67 | 1.521,00 |
| 29 Mar 2024 | 79,23 | 1,74 | 2,25% | 77,59 | 79,49 | 76,32 | 1.135,00 |
| 28 Mar 2024 | 77,49 | -1,87 | -2,36% | 79,11 | 80,31 | 75,33 | 836,00 |
| 27 Mar 2024 | 79,36 | 2,08 | 2,69% | 77,10 | 80,31 | 76,88 | 1.155,00 |
| 26 Mar 2024 | 77,28 | 3,89 | 5,30% | 72,82 | 77,84 | 72,75 | 774,00 |
| 25 Mar 2024 | 73,39 | 2,16 | 3,03% | 70,78 | 73,43 | 70,50 | 376,00 |
| 24 Mar 2024 | 71,23 | 1,34 | 1,92% | 69,93 | 71,96 | 69,70 | 513,00 |
| 23 Mar 2024 | 69,89 | -4,39 | -5,91% | 74,53 | 75,28 | 67,91 | 894,00 |
| 22 Mar 2024 | 74,28 | 0,130 | 0,18% | 74,19 | 76,30 | 71,97 | 1.218,00 |
| 21 Mar 2024 | 74,15 | 7,81 | 11,77% | 66,90 | 74,86 | 63,66 | 1.234,00 |
| 20 Mar 2024 | 66,34 | -9,28 | -12,27% | 74,95 | 75,17 | 65,19 | 994,00 |
| 19 Mar 2024 | 75,62 | -3,42 | -4,33% | 79,42 | 80,63 | 73,81 | 538,00 |
| 18 Mar 2024 | 79,04 | 3,62 | 4,80% | 76,66 | 80,52 | 72,80 | 685,00 |
| 17 Mar 2024 | 75,42 | -6,61 | -8,06% | 82,12 | 83,62 | 74,35 | 866,00 |
| 16 Mar 2024 | 82,03 | -7,28 | -8,15% | 89,20 | 90,14 | 76,37 | 1.861,00 |
| 15 Mar 2024 | 89,31 | -1,55 | -1,71% | 90,97 | 91,03 | 83,22 | 2.546,00 |
| 14 Mar 2024 | 90,86 | 3,65 | 4,19% | 87,54 | 95,83 | 86,94 | 3.794,00 |
| 13 Mar 2024 | 87,21 | -5,32 | -5,75% | 92,77 | 93,91 | 83,19 | 3.046,00 |
| 12 Mar 2024 | 92,53 | 5,20 | 5,95% | 87,83 | 92,57 | 82,12 | 3.890,00 |
| 11 Mar 2024 | 87,33 | -3,91 | -4,29% | 91,66 | 92,21 | 85,01 | 1.911,00 |
| 10 Mar 2024 | 91,24 | 5,18 | 6,02% | 86,00 | 93,24 | 86,00 | 1.303,00 |
| 09 Mar 2024 | 86,06 | -3,19 | -3,57% | 89,99 | 90,66 | 84,02 | 1.254,00 |
| 08 Mar 2024 | 89,25 | -0,180 | -0,20% | 89,00 | 90,41 | 85,78 | 1.251,00 |
| 07 Mar 2024 | 89,43 | 7,42 | 9,05% | 82,09 | 89,66 | 78,67 | 1.776,00 |
| 06 Mar 2024 | 82,01 | -7,05 | -7,92% | 89,25 | 94,90 | 75,26 | 3.545,00 |
| 05 Mar 2024 | 89,06 | -0,040 | -0,04% | 89,39 | 96,00 | 86,55 | 5.546,00 |
| 04 Mar 2024 | 89,10 | -3,16 | -3,43% | 92,30 | 92,56 | 86,31 | 2.354,00 |
| 03 Mar 2024 | 92,26 | -2,60 | -2,74% | 94,98 | 96,45 | 89,22 | 1.737,00 |
| 02 Mar 2024 | 94,86 | 3,52 | 3,85% | 90,81 | 94,86 | 89,94 | 1.974,00 |
| 01 Mar 2024 | 91,34 | -3,51 | -3,70% | 93,79 | 103,06 | 88,34 | 3.986,00 |
| 29 Feb 2024 | 94,85 | 10,98 | 13,09% | 84,04 | 95,36 | 80,75 | 4.746,00 |
| 28 Feb 2024 | 83,87 | 8,78 | 11,69% | 74,78 | 84,56 | 74,55 | 3.728,00 |
| 27 Feb 2024 | 75,09 | 6,57 | 9,59% | 69,29 | 77,82 | 69,16 | 5.167,00 |
| 26 Feb 2024 | 68,52 | 0,820 | 1,21% | 67,57 | 71,81 | 66,42 | 1.749,00 |
| 25 Feb 2024 | 67,70 | 2,07 | 3,15% | 65,60 | 73,33 | 65,00 | 4.498,00 |
| 24 Feb 2024 | 65,63 | 6,09 | 10,23% | 59,32 | 71,44 | 57,91 | 2.831,00 |
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 |
