Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Giu 2024 | 29,74 | 1,03 | 3,57% | 28,47 | 29,93 | 28,18 | 27.896,00 |
| 04 Giu 2024 | 28,72 | -0,270 | -0,93% | 28,73 | 29,38 | 28,69 | 8.648,00 |
| 03 Giu 2024 | 28,99 | -0,580 | -1,97% | 29,64 | 29,76 | 28,53 | 9.392,00 |
| 02 Giu 2024 | 29,57 | 0,050 | 0,15% | 29,50 | 29,79 | 29,42 | 8.579,00 |
| 01 Giu 2024 | 29,53 | -0,310 | -1,02% | 29,78 | 30,56 | 29,21 | 7.924,00 |
| 31 Mag 2024 | 29,83 | -0,710 | -2,33% | 30,53 | 30,67 | 29,25 | 10.822,00 |
| 30 Mag 2024 | 30,54 | -0,920 | -2,93% | 31,44 | 31,56 | 30,33 | 6.647,00 |
| 29 Mag 2024 | 31,46 | -0,510 | -1,58% | 31,70 | 31,87 | 30,81 | 8.826,00 |
| 28 Mag 2024 | 31,97 | 0,220 | 0,68% | 31,73 | 32,67 | 31,71 | 6.156,00 |
| 27 Mag 2024 | 31,75 | 0,060 | 0,20% | 31,61 | 32,54 | 31,49 | 7.080,00 |
| 26 Mag 2024 | 31,69 | 0,090 | 0,29% | 31,65 | 32,27 | 31,36 | 5.007,00 |
| 25 Mag 2024 | 31,60 | -0,710 | -2,21% | 32,95 | 33,37 | 31,06 | 11.960,00 |
| 24 Mag 2024 | 32,31 | 1,89 | 6,22% | 30,42 | 34,33 | 30,39 | 21.715,00 |
| 23 Mag 2024 | 30,42 | -1,43 | -4,50% | 31,82 | 31,84 | 29,80 | 11.124,00 |
| 22 Mag 2024 | 31,85 | -0,450 | -1,39% | 32,38 | 32,68 | 30,98 | 13.708,00 |
| 21 Mag 2024 | 32,30 | 4,69 | 16,99% | 27,51 | 32,62 | 27,50 | 12.158,00 |
| 20 Mag 2024 | 27,61 | -1,00 | -3,51% | 28,51 | 28,82 | 27,43 | 8.449,00 |
| 19 Mag 2024 | 28,62 | 0,340 | 1,21% | 28,20 | 29,09 | 28,16 | 11.324,00 |
| 18 Mag 2024 | 28,27 | 1,00 | 3,68% | 27,21 | 28,63 | 27,04 | 8.217,00 |
| 17 Mag 2024 | 27,27 | 0,100 | 0,37% | 27,10 | 27,40 | 26,80 | 6.636,00 |
| 16 Mag 2024 | 27,17 | 1,82 | 7,17% | 25,49 | 27,17 | 25,42 | 8.791,00 |
| 15 Mag 2024 | 25,35 | -0,980 | -3,71% | 26,26 | 26,33 | 25,34 | 6.003,00 |
| 14 Mag 2024 | 26,33 | -0,390 | -1,47% | 26,76 | 26,81 | 25,46 | 9.784,00 |
| 13 Mag 2024 | 26,72 | 0,260 | 0,97% | 26,54 | 26,86 | 26,36 | 4.560,00 |
| 12 Mag 2024 | 26,46 | 0,010 | 0,04% | 26,58 | 26,73 | 26,27 | 8.076,00 |
| 11 Mag 2024 | 26,45 | -1,12 | -4,05% | 27,54 | 27,76 | 26,17 | 10.372,00 |
| 10 Mag 2024 | 27,57 | 0,410 | 1,51% | 27,09 | 27,75 | 26,96 | 8.108,00 |
| 09 Mag 2024 | 27,16 | -0,070 | -0,24% | 27,04 | 28,88 | 26,64 | 17.276,00 |
| 08 Mag 2024 | 27,23 | 0,180 | 0,67% | 27,24 | 27,85 | 26,86 | 8.420,00 |
| 07 Mag 2024 | 27,05 | -0,640 | -2,30% | 27,68 | 28,93 | 27,03 | 9.450,00 |
| 06 Mag 2024 | 27,68 | 0,700 | 2,61% | 26,93 | 27,80 | 26,52 | 8.158,00 |
| 05 Mag 2024 | 26,98 | -0,070 | -0,26% | 26,97 | 27,40 | 26,86 | 7.790,00 |
| 04 Mag 2024 | 27,05 | 1,36 | 5,29% | 25,69 | 27,21 | 25,51 | 9.114,00 |
| 03 Mag 2024 | 25,69 | 0,170 | 0,67% | 25,33 | 25,88 | 25,04 | 11.901,00 |
| 02 Mag 2024 | 25,52 | 0,050 | 0,20% | 25,31 | 25,55 | 24,23 | 14.059,00 |
| 01 Mag 2024 | 25,47 | -2,32 | -8,36% | 27,67 | 27,94 | 24,97 | 13.092,00 |
| 30 Apr 2024 | 27,79 | -0,340 | -1,22% | 28,22 | 28,40 | 26,97 | 6.622,00 |
| 29 Apr 2024 | 28,13 | 0,440 | 1,58% | 27,86 | 29,71 | 27,77 | 12.126,00 |
| 28 Apr 2024 | 27,70 | 0,570 | 2,10% | 27,20 | 28,20 | 26,36 | 7.106,00 |
| 27 Apr 2024 | 27,13 | 0,660 | 2,51% | 26,45 | 27,77 | 26,09 | 7.394,00 |
| 26 Apr 2024 | 26,46 | 0,090 | 0,34% | 26,31 | 26,85 | 25,89 | 12.186,00 |
| 25 Apr 2024 | 26,38 | -1,87 | -6,60% | 28,11 | 28,45 | 26,33 | 10.185,00 |
| 24 Apr 2024 | 28,24 | -0,200 | -0,69% | 28,31 | 28,49 | 27,77 | 7.336,00 |
| 23 Apr 2024 | 28,44 | 0,950 | 3,45% | 27,46 | 28,56 | 27,37 | 7.470,00 |
| 22 Apr 2024 | 27,49 | -0,440 | -1,59% | 27,78 | 28,27 | 27,21 | 6.617,00 |
| 21 Apr 2024 | 27,93 | 1,79 | 6,84% | 26,00 | 28,12 | 25,79 | 14.137,00 |
| 20 Apr 2024 | 26,14 | 0,020 | 0,08% | 26,13 | 26,50 | 24,34 | 12.037,00 |
| 19 Apr 2024 | 26,12 | 0,690 | 2,73% | 25,38 | 26,31 | 24,93 | 6.765,00 |
| 18 Apr 2024 | 25,43 | -0,880 | -3,34% | 26,06 | 26,56 | 24,83 | 8.723,00 |
| 17 Apr 2024 | 26,30 | -0,180 | -0,69% | 26,35 | 26,70 | 25,12 | 8.167,00 |
| 16 Apr 2024 | 26,49 | -0,500 | -1,86% | 26,80 | 28,16 | 25,57 | 12.908,00 |
| 15 Apr 2024 | 26,99 | 1,42 | 5,55% | 25,45 | 27,05 | 24,77 | 19.474,00 |
| 14 Apr 2024 | 25,57 | -3,92 | -13,28% | 29,38 | 29,84 | 23,64 | 21.042,00 |
| 13 Apr 2024 | 29,49 | -4,19 | -12,43% | 33,75 | 34,00 | 28,29 | 7.777,00 |
| 12 Apr 2024 | 33,67 | 0,130 | 0,40% | 33,42 | 34,39 | 33,34 | 7.961,00 |
| 11 Apr 2024 | 33,54 | 0,780 | 2,38% | 32,72 | 33,54 | 31,83 | 8.520,00 |
| 10 Apr 2024 | 32,76 | -2,93 | -8,22% | 35,71 | 35,71 | 32,75 | 8.681,00 |
| 09 Apr 2024 | 35,69 | 1,79 | 5,29% | 33,83 | 35,77 | 33,26 | 31.359,00 |
| 08 Apr 2024 | 33,90 | 0,410 | 1,22% | 33,45 | 34,58 | 33,37 | 21.004,00 |
| 07 Apr 2024 | 33,49 | 0,350 | 1,05% | 33,12 | 33,63 | 32,81 | 21.661,00 |
| 06 Apr 2024 | 33,14 | 0,310 | 0,96% | 32,77 | 33,91 | 31,68 | 28.292,00 |
| 05 Apr 2024 | 32,82 | 2,16 | 7,03% | 30,59 | 33,28 | 30,31 | 35.727,00 |
| 04 Apr 2024 | 30,67 | 0,660 | 2,20% | 30,00 | 30,81 | 29,53 | 16.111,00 |
| 03 Apr 2024 | 30,01 | -2,76 | -8,42% | 32,69 | 32,69 | 29,88 | 21.645,00 |
| 02 Apr 2024 | 32,76 | -1,57 | -4,58% | 34,20 | 34,66 | 31,86 | 35.832,00 |
| 01 Apr 2024 | 34,34 | 1,43 | 4,36% | 32,88 | 34,42 | 32,85 | 14.723,00 |
| 31 Mar 2024 | 32,90 | -1,36 | -3,96% | 34,17 | 34,52 | 32,87 | 19.193,00 |
| 30 Mar 2024 | 34,26 | 1,75 | 5,39% | 32,52 | 34,80 | 31,89 | 33.834,00 |
| 29 Mar 2024 | 32,51 | 0,810 | 2,57% | 31,80 | 32,85 | 31,42 | 45.190,00 |
| 28 Mar 2024 | 31,70 | -0,510 | -1,59% | 32,13 | 32,55 | 31,15 | 45.670,00 |
| 27 Mar 2024 | 32,21 | -0,030 | -0,10% | 32,44 | 33,21 | 31,86 | 55.583,00 |
| 26 Mar 2024 | 32,24 | 0,610 | 1,92% | 31,58 | 32,73 | 31,02 | 48.103,00 |
| 25 Mar 2024 | 31,63 | 1,18 | 3,89% | 30,25 | 31,71 | 30,21 | 59.072,00 |
| 24 Mar 2024 | 30,45 | 1,29 | 4,43% | 29,34 | 31,38 | 29,11 | 57.875,00 |
| 23 Mar 2024 | 29,16 | -1,17 | -3,87% | 30,30 | 30,63 | 28,47 | 40.296,00 |
| 22 Mar 2024 | 30,33 | -0,280 | -0,92% | 30,60 | 30,76 | 29,46 | 42.397,00 |
| 21 Mar 2024 | 30,61 | 3,03 | 10,98% | 27,71 | 30,67 | 26,83 | 52.611,00 |
| 20 Mar 2024 | 27,58 | -3,78 | -12,06% | 31,53 | 31,59 | 27,40 | 44.539,00 |
| 19 Mar 2024 | 31,37 | -0,600 | -1,87% | 31,97 | 32,01 | 30,54 | 36.107,00 |
| 18 Mar 2024 | 31,96 | 1,56 | 5,14% | 30,69 | 32,25 | 29,87 | 35.100,00 |
| 17 Mar 2024 | 30,40 | -2,89 | -8,68% | 33,31 | 33,60 | 30,33 | 34.351,00 |
| 16 Mar 2024 | 33,29 | -1,96 | -5,57% | 35,08 | 35,47 | 31,68 | 36.223,00 |
| 15 Mar 2024 | 35,25 | -1,31 | -3,59% | 36,54 | 36,81 | 33,50 | 39.270,00 |
| 14 Mar 2024 | 36,56 | -0,300 | -0,81% | 36,88 | 37,51 | 35,98 | 32.813,00 |
| 13 Mar 2024 | 36,86 | -1,09 | -2,87% | 37,99 | 38,24 | 35,11 | 27.732,00 |
| 12 Mar 2024 | 37,95 | 1,95 | 5,42% | 36,14 | 38,50 | 34,71 | 34.087,00 |
| 11 Mar 2024 | 36,00 | -1,22 | -3,28% | 37,24 | 37,61 | 35,59 | 38.009,00 |
| 10 Mar 2024 | 37,22 | -0,720 | -1,90% | 38,08 | 39,14 | 37,01 | 25.087,00 |
| 09 Mar 2024 | 37,94 | -0,030 | -0,09% | 37,91 | 39,31 | 37,26 | 26.942,00 |
| 08 Mar 2024 | 37,97 | 0,840 | 2,27% | 37,28 | 38,32 | 36,12 | 29.966,00 |
|
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 |
