Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 30,48 | -0,290 | -0,94% | 30,70 | 30,93 | 29,93 | 4.038,00 |
| 31 Mag 2024 | 30,77 | -1,17 | -3,66% | 31,97 | 32,32 | 30,20 | 1.443,00 |
| 30 Mag 2024 | 31,94 | -0,250 | -0,78% | 32,24 | 33,26 | 31,79 | 1.480,00 |
| 29 Mag 2024 | 32,19 | -0,340 | -1,05% | 32,51 | 32,82 | 31,53 | 773,00 |
| 28 Mag 2024 | 32,53 | 0,260 | 0,81% | 32,30 | 33,42 | 32,02 | 2.442,00 |
| 27 Mag 2024 | 32,27 | -0,290 | -0,89% | 32,53 | 33,28 | 32,09 | 854,00 |
| 26 Mag 2024 | 32,56 | 0,570 | 1,78% | 31,94 | 33,03 | 31,88 | 1.217,00 |
| 25 Mag 2024 | 31,99 | 1,77 | 5,86% | 30,17 | 32,24 | 29,90 | 1.336,00 |
| 24 Mag 2024 | 30,22 | -1,26 | -4,00% | 31,55 | 32,12 | 28,49 | 2.145,00 |
| 23 Mag 2024 | 31,48 | -0,680 | -2,11% | 32,16 | 32,39 | 31,01 | 3.183,00 |
| 22 Mag 2024 | 32,16 | -0,150 | -0,46% | 32,32 | 32,69 | 31,69 | 2.098,00 |
| 21 Mag 2024 | 32,31 | 3,45 | 11,95% | 28,86 | 32,49 | 28,32 | 2.056,00 |
| 20 Mag 2024 | 28,86 | -1,73 | -5,66% | 30,42 | 31,36 | 28,64 | 1.636,00 |
| 19 Mag 2024 | 30,59 | 0,390 | 1,29% | 30,18 | 30,87 | 28,71 | 1.971,00 |
| 18 Mag 2024 | 30,20 | 1,16 | 3,99% | 28,96 | 30,24 | 28,67 | 2.256,00 |
| 17 Mag 2024 | 29,04 | -0,360 | -1,22% | 29,43 | 29,53 | 28,37 | 1.501,00 |
| 16 Mag 2024 | 29,40 | 2,38 | 8,81% | 27,16 | 29,50 | 26,81 | 1.696,00 |
| 15 Mag 2024 | 27,02 | -0,940 | -3,36% | 27,90 | 28,53 | 26,97 | 2.125,00 |
| 14 Mag 2024 | 27,96 | 0,180 | 0,65% | 27,85 | 29,23 | 26,90 | 1.466,00 |
| 13 Mag 2024 | 27,78 | -0,390 | -1,38% | 28,17 | 28,79 | 27,65 | 415,00 |
| 12 Mag 2024 | 28,17 | -0,340 | -1,19% | 28,63 | 29,17 | 28,09 | 661,00 |
| 11 Mag 2024 | 28,51 | -1,66 | -5,50% | 30,18 | 30,88 | 28,32 | 2.831,00 |
| 10 Mag 2024 | 30,17 | 1,51 | 5,27% | 28,54 | 30,63 | 28,49 | 1.415,00 |
| 09 Mag 2024 | 28,66 | 0,590 | 2,10% | 28,10 | 30,26 | 27,48 | 1.374,00 |
| 08 Mag 2024 | 28,07 | 0,100 | 0,36% | 27,98 | 29,22 | 27,80 | 862,00 |
| 07 Mag 2024 | 27,97 | -1,10 | -3,78% | 29,05 | 30,17 | 27,89 | 2.397,00 |
| 06 Mag 2024 | 29,07 | 0,240 | 0,83% | 28,74 | 29,91 | 28,03 | 2.825,00 |
| 05 Mag 2024 | 28,83 | -1,54 | -5,07% | 30,29 | 30,42 | 28,77 | 1.286,00 |
| 04 Mag 2024 | 30,37 | 0,400 | 1,33% | 29,98 | 30,57 | 29,10 | 1.320,00 |
| 03 Mag 2024 | 29,97 | 1,11 | 3,85% | 29,00 | 30,31 | 28,08 | 1.169,00 |
| 02 Mag 2024 | 28,86 | 0,230 | 0,80% | 28,73 | 29,18 | 26,75 | 3.159,00 |
| 01 Mag 2024 | 28,63 | -1,26 | -4,22% | 29,83 | 30,03 | 27,08 | 1.999,00 |
| 30 Apr 2024 | 29,89 | 0,330 | 1,12% | 29,65 | 30,30 | 28,68 | 1.345,00 |
| 29 Apr 2024 | 29,56 | -0,260 | -0,87% | 29,75 | 30,50 | 29,47 | 1.084,00 |
| 28 Apr 2024 | 29,82 | 0,840 | 2,90% | 29,00 | 30,05 | 27,74 | 1.515,00 |
| 27 Apr 2024 | 28,98 | -0,930 | -3,11% | 29,85 | 29,93 | 28,76 | 1.489,00 |
| 26 Apr 2024 | 29,91 | 0,500 | 1,70% | 29,51 | 30,36 | 28,79 | 1.781,00 |
| 25 Apr 2024 | 29,41 | -3,13 | -9,62% | 32,56 | 32,69 | 29,27 | 3.264,00 |
| 24 Apr 2024 | 32,54 | -0,980 | -2,92% | 33,45 | 33,69 | 32,40 | 1.189,00 |
| 23 Apr 2024 | 33,52 | 0,950 | 2,92% | 32,61 | 33,80 | 32,48 | 933,00 |
| 22 Apr 2024 | 32,57 | -0,980 | -2,92% | 33,39 | 33,67 | 31,97 | 822,00 |
| 21 Apr 2024 | 33,55 | 2,23 | 7,12% | 31,15 | 33,72 | 30,86 | 1.536,00 |
| 20 Apr 2024 | 31,32 | 0,130 | 0,42% | 31,10 | 32,25 | 28,68 | 2.898,00 |
| 19 Apr 2024 | 31,19 | 0,600 | 1,96% | 30,62 | 31,84 | 29,63 | 2.788,00 |
| 18 Apr 2024 | 30,59 | -0,340 | -1,10% | 30,79 | 31,44 | 29,63 | 4.136,00 |
| 17 Apr 2024 | 30,93 | 0,600 | 1,98% | 30,21 | 31,32 | 28,95 | 3.786,00 |
| 16 Apr 2024 | 30,33 | -1,34 | -4,23% | 31,70 | 32,78 | 28,91 | 5.439,00 |
| 15 Apr 2024 | 31,67 | 2,68 | 9,24% | 28,71 | 31,88 | 27,81 | 6.767,00 |
| 14 Apr 2024 | 28,99 | -4,59 | -13,67% | 33,54 | 33,96 | 24,98 | 7.520,00 |
| 13 Apr 2024 | 33,58 | -6,26 | -15,71% | 39,88 | 40,45 | 30,58 | 5.019,00 |
| 12 Apr 2024 | 39,84 | -0,770 | -1,90% | 40,50 | 41,36 | 39,54 | 1.464,00 |
| 11 Apr 2024 | 40,61 | -0,760 | -1,84% | 41,30 | 41,58 | 38,56 | 3.161,00 |
| 10 Apr 2024 | 41,37 | -2,90 | -6,55% | 44,22 | 44,43 | 41,32 | 2.006,00 |
| 09 Apr 2024 | 44,27 | 1,61 | 3,77% | 42,66 | 44,53 | 41,84 | 1.618,00 |
| 08 Apr 2024 | 42,66 | 0,480 | 1,14% | 42,07 | 43,15 | 41,94 | 1.717,00 |
| 07 Apr 2024 | 42,18 | 0,540 | 1,30% | 41,52 | 42,58 | 41,29 | 1.130,00 |
| 06 Apr 2024 | 41,64 | -0,730 | -1,72% | 42,31 | 42,44 | 40,05 | 876,00 |
| 05 Apr 2024 | 42,37 | 0,650 | 1,56% | 41,56 | 43,53 | 40,68 | 775,00 |
| 04 Apr 2024 | 41,72 | -0,880 | -2,07% | 42,58 | 44,03 | 40,41 | 2.730,00 |
| 03 Apr 2024 | 42,60 | -3,77 | -8,13% | 46,25 | 46,31 | 41,41 | 2.166,00 |
| 02 Apr 2024 | 46,37 | -2,03 | -4,19% | 48,30 | 48,72 | 44,70 | 1.787,00 |
| 01 Apr 2024 | 48,40 | -0,020 | -0,04% | 48,42 | 49,38 | 47,97 | 1.428,00 |
| 31 Mar 2024 | 48,42 | -2,46 | -4,83% | 50,31 | 50,78 | 48,18 | 1.578,00 |
| 30 Mar 2024 | 50,88 | 1,92 | 3,92% | 48,87 | 51,35 | 47,58 | 2.022,00 |
| 29 Mar 2024 | 48,96 | 0,950 | 1,98% | 48,39 | 49,37 | 47,00 | 2.640,00 |
| 28 Mar 2024 | 48,01 | -2,08 | -4,15% | 50,00 | 50,80 | 47,67 | 1.659,00 |
| 27 Mar 2024 | 50,09 | 1,28 | 2,62% | 48,98 | 51,37 | 48,82 | 2.382,00 |
| 26 Mar 2024 | 48,81 | 2,74 | 5,95% | 45,96 | 49,14 | 45,87 | 1.637,00 |
| 25 Mar 2024 | 46,07 | 1,71 | 3,85% | 44,07 | 46,30 | 43,74 | 1.484,00 |
| 24 Mar 2024 | 44,36 | 0,240 | 0,54% | 44,31 | 45,76 | 43,66 | 1.831,00 |
| 23 Mar 2024 | 44,12 | -0,900 | -2,00% | 44,95 | 46,35 | 42,80 | 1.998,00 |
| 22 Mar 2024 | 45,02 | -0,580 | -1,27% | 45,41 | 46,14 | 43,68 | 2.552,00 |
| 21 Mar 2024 | 45,60 | 5,30 | 13,15% | 40,76 | 45,80 | 39,65 | 5.292,00 |
| 20 Mar 2024 | 40,30 | -6,19 | -13,31% | 46,14 | 46,86 | 39,69 | 6.249,00 |
| 19 Mar 2024 | 46,49 | -3,23 | -6,50% | 49,97 | 50,32 | 45,44 | 4.726,00 |
| 18 Mar 2024 | 49,72 | 1,88 | 3,93% | 48,19 | 50,74 | 45,70 | 3.475,00 |
| 17 Mar 2024 | 47,84 | -5,10 | -9,63% | 53,08 | 53,85 | 46,88 | 4.308,00 |
| 16 Mar 2024 | 52,94 | -4,54 | -7,90% | 57,55 | 58,66 | 50,26 | 2.917,00 |
| 15 Mar 2024 | 57,48 | -2,29 | -3,83% | 60,01 | 60,86 | 53,75 | 3.328,00 |
| 14 Mar 2024 | 59,77 | 2,88 | 5,06% | 57,61 | 61,07 | 57,06 | 3.919,00 |
| 13 Mar 2024 | 56,89 | 1,38 | 2,49% | 55,25 | 57,04 | 50,89 | 4.890,00 |
| 12 Mar 2024 | 55,51 | 3,32 | 6,36% | 52,23 | 56,01 | 50,12 | 7.937,00 |
| 11 Mar 2024 | 52,19 | -0,390 | -0,74% | 52,64 | 53,47 | 50,28 | 6.728,00 |
| 10 Mar 2024 | 52,58 | -0,320 | -0,60% | 52,99 | 54,01 | 52,28 | 6.532,00 |
| 09 Mar 2024 | 52,90 | -1,08 | -2,00% | 53,82 | 55,26 | 50,34 | 8.598,00 |
| 08 Mar 2024 | 53,98 | -1,12 | -2,03% | 54,93 | 57,16 | 53,31 | 7.267,00 |
| 07 Mar 2024 | 55,10 | 5,28 | 10,60% | 49,88 | 55,78 | 47,70 | 6.876,00 |
| 06 Mar 2024 | 49,82 | -3,48 | -6,53% | 53,19 | 56,38 | 46,50 | 5.308,00 |
| 05 Mar 2024 | 53,30 | -1,36 | -2,49% | 54,86 | 56,15 | 51,47 | 4.865,00 |
| 04 Mar 2024 | 54,66 | 0,240 | 0,44% | 54,25 | 55,86 | 50,42 | 5.482,00 |
| 03 Mar 2024 | 54,42 | 3,65 | 7,19% | 50,75 | 54,42 | 50,45 | 6.082,00 |
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 |
