Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mag 2024 | 31,90 | 0,210 | 0,66% | 31,73 | 32,84 | 31,70 | 254,00 |
| 21 Mag 2024 | 31,69 | 2,80 | 9,69% | 28,90 | 32,00 | 28,62 | 411,00 |
| 20 Mag 2024 | 28,89 | -1,50 | -4,94% | 30,39 | 30,41 | 28,56 | 347,00 |
| 19 Mag 2024 | 30,39 | 2,33 | 8,30% | 28,01 | 31,28 | 25,43 | 283,00 |
| 18 Mag 2024 | 28,06 | 1,24 | 4,62% | 26,75 | 28,13 | 26,72 | 175,00 |
| 17 Mag 2024 | 26,82 | -1,33 | -4,72% | 28,04 | 28,15 | 26,20 | 246,00 |
| 16 Mag 2024 | 28,15 | 1,82 | 6,91% | 26,38 | 29,30 | 26,32 | 392,00 |
| 15 Mag 2024 | 26,33 | -0,030 | -0,11% | 26,41 | 26,42 | 26,31 | 518,00 |
| 14 Mag 2024 | 26,36 | 0,540 | 2,09% | 25,78 | 26,42 | 25,76 | 508,00 |
| 13 Mag 2024 | 25,82 | -2,35 | -8,34% | 28,19 | 28,29 | 25,43 | 486,00 |
| 12 Mag 2024 | 28,17 | -0,060 | -0,21% | 28,22 | 28,28 | 27,83 | 339,00 |
| 11 Mag 2024 | 28,23 | 0,790 | 2,88% | 27,41 | 29,26 | 25,43 | 248,00 |
| 10 Mag 2024 | 27,44 | -0,600 | -2,14% | 28,06 | 28,08 | 27,08 | 342,00 |
| 09 Mag 2024 | 28,04 | -0,950 | -3,28% | 28,92 | 29,01 | 27,90 | 490,00 |
| 08 Mag 2024 | 28,99 | 0,360 | 1,26% | 28,56 | 29,30 | 28,55 | 430,00 |
| 07 Mag 2024 | 28,63 | -1,10 | -3,70% | 29,74 | 30,60 | 28,45 | 360,00 |
| 06 Mag 2024 | 29,73 | -0,450 | -1,49% | 30,15 | 30,57 | 29,04 | 434,00 |
| 05 Mag 2024 | 30,18 | 1,39 | 4,83% | 28,70 | 30,62 | 28,70 | 459,00 |
| 04 Mag 2024 | 28,79 | 0,700 | 2,49% | 28,08 | 28,87 | 27,89 | 354,00 |
| 03 Mag 2024 | 28,09 | 0,380 | 1,37% | 27,77 | 31,78 | 27,20 | 485,00 |
| 02 Mag 2024 | 27,71 | -0,120 | -0,43% | 27,89 | 29,00 | 27,28 | 490,00 |
| 01 Mag 2024 | 27,83 | -1,33 | -4,56% | 29,15 | 29,45 | 27,78 | 480,00 |
| 30 Apr 2024 | 29,16 | -1,72 | -5,57% | 30,82 | 31,04 | 28,43 | 309,00 |
| 29 Apr 2024 | 30,88 | -0,030 | -0,10% | 31,03 | 31,05 | 30,25 | 160,00 |
| 28 Apr 2024 | 30,91 | 1,88 | 6,48% | 28,81 | 33,50 | 27,93 | 1.032,00 |
| 27 Apr 2024 | 29,03 | 0,190 | 0,66% | 28,78 | 29,06 | 28,71 | 177,00 |
| 26 Apr 2024 | 28,84 | 0,110 | 0,38% | 28,75 | 28,94 | 28,52 | 185,00 |
| 25 Apr 2024 | 28,73 | -0,070 | -0,24% | 28,82 | 29,13 | 28,49 | 268,00 |
| 24 Apr 2024 | 28,80 | -0,330 | -1,13% | 29,20 | 29,31 | 28,70 | 477,00 |
| 23 Apr 2024 | 29,13 | 1,69 | 6,16% | 27,53 | 29,61 | 27,43 | 482,00 |
| 22 Apr 2024 | 27,44 | -3,55 | -11,46% | 30,99 | 31,86 | 26,71 | 447,00 |
| 21 Apr 2024 | 30,99 | 1,64 | 5,59% | 29,37 | 31,18 | 28,40 | 246,00 |
| 20 Apr 2024 | 29,35 | -0,360 | -1,21% | 29,69 | 30,91 | 27,90 | 396,00 |
| 19 Apr 2024 | 29,71 | 0,310 | 1,05% | 29,32 | 29,96 | 28,73 | 432,00 |
| 18 Apr 2024 | 29,40 | -0,050 | -0,17% | 29,35 | 31,19 | 28,19 | 514,00 |
| 17 Apr 2024 | 29,45 | -0,420 | -1,41% | 29,86 | 29,89 | 27,97 | 452,00 |
| 16 Apr 2024 | 29,87 | 0,690 | 2,36% | 29,17 | 31,40 | 28,68 | 373,00 |
| 15 Apr 2024 | 29,18 | 0,020 | 0,07% | 29,36 | 30,19 | 27,73 | 525,00 |
| 14 Apr 2024 | 29,16 | -1,74 | -5,63% | 30,91 | 31,80 | 25,34 | 449,00 |
| 13 Apr 2024 | 30,90 | -4,10 | -11,71% | 34,17 | 34,63 | 28,32 | 318,00 |
| 12 Apr 2024 | 35,00 | 0,510 | 1,48% | 34,54 | 35,93 | 32,87 | 274,00 |
| 11 Apr 2024 | 34,49 | -1,62 | -4,49% | 36,10 | 36,39 | 34,08 | 260,00 |
| 10 Apr 2024 | 36,11 | 1,12 | 3,20% | 34,63 | 36,60 | 34,19 | 360,00 |
| 09 Apr 2024 | 34,99 | 2,20 | 6,71% | 32,82 | 35,00 | 32,77 | 234,00 |
| 08 Apr 2024 | 32,79 | 1,27 | 4,03% | 31,54 | 33,74 | 31,05 | 412,00 |
| 07 Apr 2024 | 31,52 | 1,15 | 3,79% | 30,41 | 32,08 | 30,19 | 364,00 |
| 06 Apr 2024 | 30,37 | -0,670 | -2,16% | 31,13 | 32,05 | 27,00 | 483,00 |
| 05 Apr 2024 | 31,04 | -0,010 | -0,03% | 31,05 | 32,25 | 30,51 | 531,00 |
| 04 Apr 2024 | 31,05 | 0,210 | 0,68% | 30,80 | 32,13 | 30,51 | 518,00 |
| 03 Apr 2024 | 30,84 | -2,50 | -7,50% | 33,12 | 33,34 | 30,51 | 417,00 |
| 02 Apr 2024 | 33,34 | -1,85 | -5,26% | 35,25 | 35,26 | 31,86 | 437,00 |
| 01 Apr 2024 | 35,19 | 1,55 | 4,61% | 33,48 | 35,98 | 33,38 | 394,00 |
| 31 Mar 2024 | 33,64 | -0,020 | -0,06% | 33,74 | 34,00 | 31,92 | 499,00 |
| 30 Mar 2024 | 33,66 | 0,180 | 0,54% | 33,37 | 35,16 | 32,89 | 592,00 |
| 29 Mar 2024 | 33,48 | 1,38 | 4,30% | 31,37 | 34,39 | 31,24 | 723,00 |
| 28 Mar 2024 | 32,10 | -0,850 | -2,58% | 33,60 | 34,46 | 31,51 | 568,00 |
| 27 Mar 2024 | 32,95 | -0,910 | -2,69% | 33,78 | 35,69 | 32,52 | 704,00 |
| 26 Mar 2024 | 33,86 | 1,09 | 3,33% | 32,78 | 36,43 | 31,86 | 815,00 |
| 25 Mar 2024 | 32,77 | 3,04 | 10,23% | 30,34 | 33,32 | 28,48 | 687,00 |
| 24 Mar 2024 | 29,73 | -2,20 | -6,89% | 32,62 | 33,42 | 29,73 | 652,00 |
| 23 Mar 2024 | 31,93 | -3,95 | -11,01% | 35,88 | 37,87 | 30,93 | 800,00 |
| 22 Mar 2024 | 35,88 | 0,980 | 2,81% | 34,16 | 36,22 | 33,79 | 748,00 |
| 21 Mar 2024 | 34,90 | 3,00 | 9,40% | 32,11 | 35,22 | 29,26 | 848,00 |
| 20 Mar 2024 | 31,90 | -1,98 | -5,84% | 33,85 | 35,00 | 29,99 | 804,00 |
| 19 Mar 2024 | 33,88 | 1,15 | 3,51% | 33,26 | 35,20 | 31,40 | 729,00 |
| 18 Mar 2024 | 32,73 | 2,20 | 7,21% | 30,56 | 35,09 | 30,26 | 660,00 |
| 17 Mar 2024 | 30,53 | -4,29 | -12,32% | 34,86 | 36,33 | 30,18 | 902,00 |
| 16 Mar 2024 | 34,82 | -0,860 | -2,41% | 35,74 | 35,80 | 33,23 | 916,00 |
| 15 Mar 2024 | 35,68 | -1,24 | -3,36% | 36,88 | 37,93 | 35,00 | 787,00 |
| 14 Mar 2024 | 36,92 | 1,24 | 3,48% | 35,33 | 38,88 | 35,16 | 852,00 |
| 13 Mar 2024 | 35,68 | -0,050 | -0,14% | 35,75 | 35,87 | 30,76 | 809,00 |
| 12 Mar 2024 | 35,73 | 1,01 | 2,91% | 35,00 | 37,58 | 34,08 | 736,00 |
| 11 Mar 2024 | 34,72 | 0,450 | 1,31% | 34,03 | 38,00 | 32,40 | 826,00 |
| 10 Mar 2024 | 34,27 | -0,420 | -1,21% | 34,65 | 35,31 | 32,96 | 762,00 |
| 09 Mar 2024 | 34,69 | 0,230 | 0,67% | 34,32 | 35,71 | 32,85 | 793,00 |
| 08 Mar 2024 | 34,46 | 1,43 | 4,33% | 32,98 | 38,10 | 31,14 | 813,00 |
| 07 Mar 2024 | 33,03 | 3,26 | 10,95% | 30,18 | 35,38 | 28,94 | 562,00 |
| 06 Mar 2024 | 29,77 | -0,310 | -1,03% | 31,00 | 33,52 | 26,98 | 642,00 |
| 05 Mar 2024 | 30,08 | -0,170 | -0,56% | 30,36 | 32,28 | 28,16 | 764,00 |
| 04 Mar 2024 | 30,25 | 3,11 | 11,46% | 27,25 | 32,15 | 26,00 | 1.015,00 |
| 03 Mar 2024 | 27,14 | -0,210 | -0,77% | 27,33 | 28,33 | 25,10 | 858,00 |
| 02 Mar 2024 | 27,35 | -1,17 | -4,10% | 28,24 | 30,50 | 27,14 | 751,00 |
| 01 Mar 2024 | 28,52 | -1,02 | -3,45% | 29,55 | 30,36 | 28,06 | 759,00 |
| 29 Feb 2024 | 29,54 | 0,310 | 1,06% | 29,16 | 30,50 | 27,19 | 1.129,00 |
| 28 Feb 2024 | 29,23 | -1,49 | -4,85% | 31,03 | 31,90 | 25,11 | 723,00 |
| 27 Feb 2024 | 30,72 | 1,33 | 4,53% | 29,53 | 31,74 | 28,79 | 438,00 |
| 26 Feb 2024 | 29,39 | -0,300 | -1,01% | 29,32 | 30,74 | 28,69 | 449,00 |
| 25 Feb 2024 | 29,69 | 1,35 | 4,76% | 28,07 | 30,55 | 27,04 | 391,00 |
| 24 Feb 2024 | 28,34 | -1,87 | -6,19% | 30,03 | 30,34 | 26,16 | 602,00 |
| 23 Feb 2024 | 30,21 | -0,140 | -0,46% | 30,92 | 42,00 | 23,28 | 749,00 |
|
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 |
