Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 43,13 | 0,120 | 0,28% | 43,14 | 47,19 | 42,50 | 296,00 |
| 11 Mag 2024 | 43,01 | -1,34 | -3,02% | 44,26 | 45,51 | 42,38 | 198,00 |
| 10 Mag 2024 | 44,35 | -1,76 | -3,82% | 45,65 | 45,72 | 40,53 | 62,00 |
| 09 Mag 2024 | 46,11 | 2,56 | 5,88% | 43,65 | 49,62 | 41,83 | 117,00 |
| 08 Mag 2024 | 43,55 | -0,220 | -0,50% | 43,74 | 45,63 | 43,32 | 317,00 |
| 07 Mag 2024 | 43,77 | -1,54 | -3,40% | 45,83 | 46,16 | 43,71 | 208,00 |
| 06 Mag 2024 | 45,31 | 0,550 | 1,23% | 45,95 | 47,04 | 44,71 | 116,00 |
| 05 Mag 2024 | 44,76 | -0,010 | -0,02% | 45,43 | 45,67 | 42,43 | 56,00 |
| 04 Mag 2024 | 44,77 | -0,120 | -0,27% | 44,76 | 47,99 | 43,94 | 312,00 |
| 03 Mag 2024 | 44,89 | 1,13 | 2,58% | 43,61 | 46,02 | 41,45 | 314,00 |
| 02 Mag 2024 | 43,76 | -0,490 | -1,11% | 44,15 | 45,73 | 41,69 | 234,00 |
| 01 Mag 2024 | 44,25 | -2,46 | -5,27% | 46,72 | 48,11 | 42,50 | 320,00 |
| 30 Apr 2024 | 46,71 | 0,300 | 0,65% | 46,31 | 49,83 | 45,25 | 267,00 |
| 29 Apr 2024 | 46,41 | -1,70 | -3,53% | 48,21 | 53,63 | 45,66 | 300,00 |
| 28 Apr 2024 | 48,11 | 1,83 | 3,95% | 46,31 | 49,57 | 44,84 | 262,00 |
| 27 Apr 2024 | 46,28 | -0,540 | -1,15% | 46,95 | 47,41 | 44,42 | 280,00 |
| 26 Apr 2024 | 46,82 | 0,300 | 0,64% | 47,01 | 48,46 | 46,28 | 243,00 |
| 25 Apr 2024 | 46,52 | -2,36 | -4,83% | 48,34 | 55,50 | 41,16 | 387,00 |
| 24 Apr 2024 | 48,88 | -1,83 | -3,61% | 50,39 | 50,68 | 45,84 | 653,00 |
| 23 Apr 2024 | 50,71 | 0,890 | 1,79% | 50,22 | 51,38 | 47,79 | 282,00 |
| 22 Apr 2024 | 49,82 | -2,53 | -4,83% | 52,60 | 52,88 | 49,34 | 153,00 |
| 21 Apr 2024 | 52,35 | 6,03 | 13,02% | 46,90 | 61,40 | 46,55 | 136,00 |
| 20 Apr 2024 | 46,32 | -0,230 | -0,49% | 46,49 | 48,58 | 43,78 | 156,00 |
| 19 Apr 2024 | 46,55 | -2,30 | -4,71% | 47,09 | 49,36 | 46,23 | 136,00 |
| 18 Apr 2024 | 48,85 | -0,230 | -0,47% | 48,74 | 51,71 | 46,37 | 126,00 |
| 17 Apr 2024 | 49,08 | -1,91 | -3,75% | 51,06 | 52,10 | 46,11 | 139,00 |
| 16 Apr 2024 | 50,99 | 5,22 | 11,40% | 45,35 | 55,23 | 45,00 | 77,00 |
| 15 Apr 2024 | 45,77 | 0,610 | 1,35% | 50,32 | 52,20 | 45,21 | 66,00 |
| 14 Apr 2024 | 45,16 | -10,56 | -18,95% | 55,18 | 57,00 | 43,05 | 136,00 |
| 13 Apr 2024 | 55,72 | -4,77 | -7,89% | 60,49 | 73,00 | 38,77 | 469,00 |
| 12 Apr 2024 | 60,49 | -1,00 | -1,63% | 61,72 | 84,00 | 58,40 | 177,00 |
| 11 Apr 2024 | 61,49 | 5,98 | 10,77% | 55,35 | 65,99 | 53,21 | 143,00 |
| 10 Apr 2024 | 55,51 | -0,290 | -0,52% | 56,77 | 61,92 | 54,80 | 199,00 |
| 09 Apr 2024 | 55,80 | -2,10 | -3,63% | 62,10 | 64,98 | 53,83 | 338,00 |
| 08 Apr 2024 | 57,90 | 4,58 | 8,59% | 52,28 | 67,00 | 52,13 | 121,00 |
| 07 Apr 2024 | 53,32 | -0,270 | -0,50% | 53,73 | 53,73 | 52,26 | 68,00 |
| 06 Apr 2024 | 53,59 | -0,940 | -1,72% | 54,84 | 55,02 | 51,23 | 154,00 |
| 05 Apr 2024 | 54,53 | 0,930 | 1,74% | 53,64 | 57,08 | 52,67 | 191,00 |
| 04 Apr 2024 | 53,60 | -3,08 | -5,43% | 56,81 | 56,81 | 46,58 | 281,00 |
| 03 Apr 2024 | 56,68 | -0,560 | -0,98% | 57,24 | 61,31 | 50,59 | 307,00 |
| 02 Apr 2024 | 57,24 | -3,15 | -5,22% | 60,07 | 69,93 | 54,99 | 426,00 |
| 01 Apr 2024 | 60,39 | -0,310 | -0,51% | 60,46 | 63,48 | 58,86 | 215,00 |
| 31 Mar 2024 | 60,70 | -0,870 | -1,41% | 61,39 | 67,18 | 59,99 | 213,00 |
| 30 Mar 2024 | 61,57 | 3,00 | 5,12% | 58,91 | 72,36 | 58,89 | 392,00 |
| 29 Mar 2024 | 58,57 | 1,76 | 3,10% | 56,22 | 60,00 | 54,60 | 448,00 |
| 28 Mar 2024 | 56,81 | -0,950 | -1,64% | 57,80 | 59,46 | 54,23 | 441,00 |
| 27 Mar 2024 | 57,76 | -2,25 | -3,75% | 60,66 | 61,53 | 56,16 | 725,00 |
| 26 Mar 2024 | 60,01 | -1,86 | -3,01% | 61,31 | 64,32 | 57,95 | 489,00 |
| 25 Mar 2024 | 61,87 | 2,57 | 4,33% | 59,24 | 64,89 | 56,85 | 477,00 |
| 24 Mar 2024 | 59,30 | -5,56 | -8,57% | 64,92 | 76,00 | 58,14 | 818,00 |
| 23 Mar 2024 | 64,86 | 12,50 | 23,87% | 52,35 | 84,96 | 51,95 | 871,00 |
| 22 Mar 2024 | 52,36 | -2,25 | -4,12% | 54,34 | 57,92 | 49,91 | 671,00 |
| 21 Mar 2024 | 54,61 | 3,04 | 5,89% | 51,53 | 59,75 | 47,98 | 622,00 |
| 20 Mar 2024 | 51,57 | -9,16 | -15,08% | 60,78 | 63,26 | 51,24 | 991,00 |
| 19 Mar 2024 | 60,73 | -9,05 | -12,97% | 67,97 | 69,00 | 59,00 | 803,00 |
| 18 Mar 2024 | 69,78 | -13,45 | -16,16% | 76,08 | 82,15 | 56,71 | 1.377,00 |
| 17 Mar 2024 | 83,23 | 33,21 | 66,39% | 49,46 | 95,00 | 47,48 | 1.592,00 |
| 16 Mar 2024 | 50,02 | 4,45 | 9,77% | 45,50 | 53,33 | 41,42 | 649,00 |
| 15 Mar 2024 | 45,57 | -0,800 | -1,73% | 46,51 | 47,81 | 44,35 | 961,00 |
| 14 Mar 2024 | 46,37 | -2,67 | -5,44% | 48,74 | 49,55 | 46,20 | 960,00 |
| 13 Mar 2024 | 49,04 | -1,77 | -3,48% | 50,93 | 52,62 | 46,31 | 1.026,00 |
| 12 Mar 2024 | 50,81 | -0,610 | -1,19% | 50,75 | 59,00 | 46,37 | 1.268,00 |
| 11 Mar 2024 | 51,42 | 7,81 | 17,91% | 43,30 | 53,49 | 42,50 | 988,00 |
| 10 Mar 2024 | 43,61 | 3,06 | 7,55% | 40,56 | 44,05 | 40,11 | 595,00 |
| 09 Mar 2024 | 40,55 | -1,37 | -3,27% | 42,98 | 43,57 | 39,65 | 567,00 |
| 08 Mar 2024 | 41,92 | -0,770 | -1,80% | 42,09 | 43,20 | 41,00 | 587,00 |
| 07 Mar 2024 | 42,69 | 3,07 | 7,75% | 39,65 | 46,08 | 38,74 | 841,00 |
| 06 Mar 2024 | 39,62 | -2,46 | -5,85% | 40,72 | 46,98 | 39,46 | 1.339,00 |
| 05 Mar 2024 | 42,08 | 2,72 | 6,91% | 39,95 | 44,90 | 37,37 | 1.118,00 |
| 04 Mar 2024 | 39,36 | -3,13 | -7,37% | 42,39 | 42,88 | 37,71 | 670,00 |
| 03 Mar 2024 | 42,49 | -5,82 | -12,05% | 48,78 | 48,78 | 39,22 | 766,00 |
| 02 Mar 2024 | 48,31 | 13,27 | 37,87% | 34,80 | 49,89 | 34,69 | 1.590,00 |
| 01 Mar 2024 | 35,04 | -0,060 | -0,17% | 35,01 | 39,26 | 33,56 | 756,00 |
| 29 Feb 2024 | 35,10 | -0,410 | -1,15% | 35,34 | 35,67 | 31,58 | 838,00 |
| 28 Feb 2024 | 35,51 | 1,56 | 4,59% | 33,93 | 37,00 | 33,11 | 1.053,00 |
| 27 Feb 2024 | 33,95 | 1,17 | 3,57% | 32,91 | 35,97 | 31,74 | 788,00 |
| 26 Feb 2024 | 32,78 | 0,790 | 2,47% | 31,79 | 33,99 | 31,12 | 794,00 |
| 25 Feb 2024 | 31,99 | -2,23 | -6,52% | 33,92 | 38,88 | 30,79 | 860,00 |
| 24 Feb 2024 | 34,22 | 2,88 | 9,19% | 31,31 | 34,22 | 30,93 | 734,00 |
| 23 Feb 2024 | 31,34 | -1,07 | -3,30% | 32,15 | 32,67 | 30,23 | 633,00 |
| 22 Feb 2024 | 32,41 | 0,390 | 1,22% | 31,87 | 33,40 | 31,10 | 680,00 |
| 21 Feb 2024 | 32,02 | -0,890 | -2,70% | 32,57 | 33,79 | 31,38 | 669,00 |
| 20 Feb 2024 | 32,91 | 1,64 | 5,24% | 31,22 | 34,50 | 30,90 | 749,00 |
| 19 Feb 2024 | 31,27 | -0,150 | -0,48% | 31,43 | 32,20 | 30,69 | 733,00 |
| 18 Feb 2024 | 31,42 | 0,420 | 1,35% | 31,09 | 31,82 | 30,51 | 686,00 |
| 17 Feb 2024 | 31,00 | -0,650 | -2,05% | 31,91 | 32,26 | 30,99 | 635,00 |
| 16 Feb 2024 | 31,65 | -0,030 | -0,09% | 31,74 | 34,50 | 31,22 | 767,00 |
| 15 Feb 2024 | 31,68 | -0,260 | -0,81% | 31,96 | 32,26 | 31,23 | 584,00 |
| 14 Feb 2024 | 31,94 | -1,52 | -4,54% | 33,43 | 33,98 | 31,03 | 743,00 |
| 13 Feb 2024 | 33,46 | 1,52 | 4,76% | 31,87 | 34,00 | 31,70 | 746,00 |
| 12 Feb 2024 | 31,94 | 0,460 | 1,46% | 31,56 | 32,37 | 31,00 | 720,00 |
| 11 Feb 2024 | 31,48 | -0,260 | -0,82% | 31,75 | 32,27 | 30,82 | 684,00 |
|
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 |
