Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 29,52 | -0,140 | -0,47% | 29,69 | 30,56 | 28,96 | 3.292,00 |
| 22 Mag 2024 | 29,66 | 0,290 | 0,99% | 29,42 | 30,27 | 28,67 | 3.351,00 |
| 21 Mag 2024 | 29,37 | 3,07 | 11,67% | 26,32 | 29,46 | 25,81 | 3.408,00 |
| 20 Mag 2024 | 26,30 | -1,50 | -5,40% | 27,70 | 28,07 | 26,23 | 1.963,00 |
| 19 Mag 2024 | 27,80 | 0,850 | 3,15% | 26,91 | 28,24 | 26,84 | 2.324,00 |
| 18 Mag 2024 | 26,95 | -0,060 | -0,24% | 26,96 | 27,72 | 26,49 | 1.543,00 |
| 17 Mag 2024 | 27,01 | -0,740 | -2,67% | 27,89 | 27,99 | 26,62 | 1.732,00 |
| 16 Mag 2024 | 27,75 | 3,49 | 14,37% | 24,32 | 27,78 | 24,06 | 3.501,00 |
| 15 Mag 2024 | 24,27 | -2,02 | -7,70% | 26,19 | 26,48 | 24,18 | 2.251,00 |
| 14 Mag 2024 | 26,29 | -0,840 | -3,11% | 27,09 | 28,12 | 25,19 | 5.445,00 |
| 13 Mag 2024 | 27,13 | 1,15 | 4,41% | 26,05 | 28,52 | 25,53 | 3.966,00 |
| 12 Mag 2024 | 25,99 | 0,080 | 0,30% | 25,96 | 26,72 | 25,85 | 2.486,00 |
| 11 Mag 2024 | 25,91 | -1,22 | -4,49% | 27,09 | 29,03 | 25,54 | 7.067,00 |
| 10 Mag 2024 | 27,13 | 0,880 | 3,37% | 26,24 | 27,75 | 25,42 | 3.548,00 |
| 09 Mag 2024 | 26,24 | -0,360 | -1,36% | 26,60 | 27,22 | 26,03 | 4.213,00 |
| 08 Mag 2024 | 26,60 | -0,460 | -1,70% | 27,10 | 27,89 | 26,54 | 2.458,00 |
| 07 Mag 2024 | 27,06 | 0,370 | 1,38% | 26,60 | 29,60 | 26,59 | 5.307,00 |
| 06 Mag 2024 | 26,69 | 1,56 | 6,21% | 25,15 | 27,22 | 24,48 | 3.853,00 |
| 05 Mag 2024 | 25,13 | -0,080 | -0,32% | 25,06 | 25,49 | 24,75 | 1.731,00 |
| 04 Mag 2024 | 25,21 | 1,59 | 6,74% | 23,58 | 25,53 | 23,41 | 2.066,00 |
| 03 Mag 2024 | 23,62 | 0,300 | 1,27% | 23,38 | 23,90 | 22,56 | 1.778,00 |
| 02 Mag 2024 | 23,33 | 0,790 | 3,51% | 22,54 | 23,64 | 21,20 | 2.686,00 |
| 01 Mag 2024 | 22,54 | -1,51 | -6,28% | 23,84 | 24,13 | 21,48 | 3.015,00 |
| 30 Apr 2024 | 24,04 | -1,05 | -4,20% | 25,09 | 25,28 | 22,97 | 3.341,00 |
| 29 Apr 2024 | 25,10 | -0,780 | -3,03% | 25,92 | 26,36 | 24,99 | 1.373,00 |
| 28 Apr 2024 | 25,88 | 0,470 | 1,83% | 25,47 | 26,01 | 24,33 | 2.107,00 |
| 27 Apr 2024 | 25,42 | -1,27 | -4,74% | 26,58 | 26,66 | 25,26 | 1.881,00 |
| 26 Apr 2024 | 26,68 | 0,610 | 2,34% | 26,31 | 27,28 | 25,27 | 2.186,00 |
| 25 Apr 2024 | 26,07 | -1,51 | -5,46% | 27,64 | 29,19 | 25,96 | 2.282,00 |
| 24 Apr 2024 | 27,58 | 0,160 | 0,60% | 27,50 | 28,27 | 26,72 | 2.370,00 |
| 23 Apr 2024 | 27,41 | 0,750 | 2,82% | 26,72 | 27,70 | 26,59 | 1.980,00 |
| 22 Apr 2024 | 26,66 | -1,16 | -4,18% | 27,64 | 27,90 | 26,05 | 1.743,00 |
| 21 Apr 2024 | 27,82 | 2,83 | 11,33% | 25,22 | 28,18 | 24,86 | 1.895,00 |
| 20 Apr 2024 | 24,99 | 0,220 | 0,89% | 24,77 | 25,86 | 22,68 | 2.659,00 |
| 19 Apr 2024 | 24,77 | 1,32 | 5,61% | 23,41 | 24,97 | 22,71 | 2.725,00 |
| 18 Apr 2024 | 23,46 | -0,610 | -2,54% | 24,03 | 24,49 | 22,59 | 2.665,00 |
| 17 Apr 2024 | 24,07 | 0,630 | 2,70% | 23,36 | 24,45 | 22,34 | 2.922,00 |
| 16 Apr 2024 | 23,44 | -1,55 | -6,19% | 24,78 | 25,67 | 22,54 | 5.552,00 |
| 15 Apr 2024 | 24,98 | 2,33 | 10,29% | 22,48 | 25,15 | 21,27 | 5.199,00 |
| 14 Apr 2024 | 22,65 | -4,23 | -15,74% | 26,84 | 27,34 | 19,38 | 3.901,00 |
| 13 Apr 2024 | 26,88 | -6,07 | -18,41% | 33,07 | 33,83 | 25,01 | 3.619,00 |
| 12 Apr 2024 | 32,95 | -0,070 | -0,22% | 33,06 | 33,66 | 32,64 | 1.573,00 |
| 11 Apr 2024 | 33,02 | 0,200 | 0,61% | 32,92 | 33,08 | 30,89 | 1.249,00 |
| 10 Apr 2024 | 32,82 | -2,79 | -7,84% | 35,63 | 35,79 | 32,64 | 2.448,00 |
| 09 Apr 2024 | 35,61 | 0,970 | 2,80% | 34,51 | 35,88 | 33,46 | 2.055,00 |
| 08 Apr 2024 | 34,64 | 1,03 | 3,06% | 33,37 | 34,80 | 33,27 | 1.537,00 |
| 07 Apr 2024 | 33,61 | 0,580 | 1,75% | 32,94 | 33,79 | 32,78 | 713,00 |
| 06 Apr 2024 | 33,03 | -1,55 | -4,48% | 34,67 | 35,19 | 31,99 | 1.959,00 |
| 05 Apr 2024 | 34,59 | 1,75 | 5,33% | 32,80 | 36,62 | 31,73 | 1.824,00 |
| 04 Apr 2024 | 32,84 | 1,29 | 4,09% | 31,51 | 34,70 | 30,40 | 3.410,00 |
| 03 Apr 2024 | 31,55 | -2,98 | -8,62% | 34,39 | 34,39 | 30,47 | 2.375,00 |
| 02 Apr 2024 | 34,52 | -1,94 | -5,31% | 36,46 | 36,66 | 33,32 | 1.789,00 |
| 01 Apr 2024 | 36,46 | 0,440 | 1,21% | 36,01 | 36,87 | 35,83 | 609,00 |
| 31 Mar 2024 | 36,02 | -1,18 | -3,16% | 37,12 | 37,57 | 35,76 | 1.503,00 |
| 30 Mar 2024 | 37,20 | -0,490 | -1,30% | 37,63 | 37,84 | 35,83 | 1.804,00 |
| 29 Mar 2024 | 37,69 | 0,090 | 0,23% | 37,74 | 38,52 | 36,84 | 1.808,00 |
| 28 Mar 2024 | 37,60 | -0,310 | -0,82% | 37,85 | 40,86 | 36,32 | 2.938,00 |
| 27 Mar 2024 | 37,91 | 0,730 | 1,96% | 37,26 | 38,69 | 36,49 | 2.582,00 |
| 26 Mar 2024 | 37,19 | 1,84 | 5,20% | 35,37 | 38,21 | 35,12 | 3.036,00 |
| 25 Mar 2024 | 35,35 | 1,24 | 3,64% | 34,02 | 35,65 | 33,55 | 1.834,00 |
| 24 Mar 2024 | 34,11 | 0,890 | 2,67% | 33,45 | 35,25 | 33,22 | 5.361,00 |
| 23 Mar 2024 | 33,22 | -1,84 | -5,24% | 35,05 | 36,46 | 32,47 | 3.092,00 |
| 22 Mar 2024 | 35,06 | -0,700 | -1,96% | 35,90 | 36,41 | 34,49 | 3.276,00 |
| 21 Mar 2024 | 35,76 | 3,92 | 12,31% | 31,75 | 36,04 | 30,58 | 5.462,00 |
| 20 Mar 2024 | 31,84 | -3,08 | -8,83% | 34,79 | 35,31 | 30,56 | 5.955,00 |
| 19 Mar 2024 | 34,92 | -2,70 | -7,19% | 37,83 | 37,83 | 33,58 | 3.494,00 |
| 18 Mar 2024 | 37,63 | 3,54 | 10,40% | 34,26 | 39,19 | 32,81 | 5.305,00 |
| 17 Mar 2024 | 34,08 | -5,18 | -13,19% | 39,28 | 39,39 | 33,45 | 2.763,00 |
| 16 Mar 2024 | 39,26 | -3,80 | -8,82% | 42,97 | 43,13 | 36,73 | 4.639,00 |
| 15 Mar 2024 | 43,06 | 0,210 | 0,48% | 42,84 | 43,37 | 40,33 | 3.913,00 |
| 14 Mar 2024 | 42,85 | -0,190 | -0,44% | 43,23 | 45,32 | 42,17 | 4.590,00 |
| 13 Mar 2024 | 43,05 | -1,77 | -3,96% | 44,96 | 45,87 | 40,40 | 4.859,00 |
| 12 Mar 2024 | 44,82 | -3,13 | -6,53% | 47,59 | 48,35 | 44,57 | 4.923,00 |
| 11 Mar 2024 | 47,95 | -2,67 | -5,28% | 52,84 | 54,34 | 46,18 | 7.714,00 |
| 10 Mar 2024 | 50,62 | 11,28 | 28,67% | 39,40 | 52,08 | 38,97 | 9.305,00 |
| 09 Mar 2024 | 39,34 | 0,420 | 1,09% | 39,27 | 40,59 | 38,51 | 5.325,00 |
| 08 Mar 2024 | 38,92 | 0,700 | 1,82% | 38,41 | 39,19 | 36,71 | 6.656,00 |
| 07 Mar 2024 | 38,22 | 5,12 | 15,48% | 33,26 | 38,68 | 31,50 | 7.151,00 |
| 06 Mar 2024 | 33,10 | -1,75 | -5,02% | 34,95 | 37,64 | 30,56 | 8.017,00 |
| 05 Mar 2024 | 34,85 | -0,270 | -0,76% | 35,26 | 35,45 | 33,04 | 7.130,00 |
| 04 Mar 2024 | 35,12 | 0,840 | 2,44% | 34,20 | 35,70 | 31,39 | 8.331,00 |
| 03 Mar 2024 | 34,28 | -1,18 | -3,33% | 35,84 | 36,30 | 33,04 | 8.698,00 |
| 02 Mar 2024 | 35,46 | 4,30 | 13,81% | 31,05 | 35,60 | 30,96 | 7.185,00 |
| 01 Mar 2024 | 31,16 | -0,520 | -1,64% | 31,60 | 32,76 | 30,20 | 5.273,00 |
| 29 Feb 2024 | 31,68 | 0,540 | 1,73% | 31,23 | 33,12 | 28,70 | 5.815,00 |
| 28 Feb 2024 | 31,14 | -1,04 | -3,24% | 32,12 | 32,18 | 30,59 | 2.799,00 |
| 27 Feb 2024 | 32,18 | -0,060 | -0,19% | 32,32 | 32,82 | 30,98 | 3.610,00 |
| 26 Feb 2024 | 32,24 | 1,19 | 3,83% | 31,04 | 33,91 | 30,85 | 4.749,00 |
| 25 Feb 2024 | 31,05 | -0,530 | -1,67% | 31,54 | 31,57 | 30,20 | 7.430,00 |
| 24 Feb 2024 | 31,58 | -2,11 | -6,27% | 33,59 | 34,17 | 31,26 | 6.721,00 |
|
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 |
