Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 53,19 | -1,20 | -2,21% | 54,46 | 55,71 | 51,80 | 1.209,00 |
| 25 Apr 2024 | 54,39 | -0,940 | -1,70% | 55,39 | 55,92 | 54,33 | 608,00 |
| 24 Apr 2024 | 55,33 | 0,190 | 0,34% | 55,15 | 56,76 | 54,62 | 868,00 |
| 23 Apr 2024 | 55,14 | 0,160 | 0,29% | 54,93 | 55,78 | 54,63 | 1.164,00 |
| 22 Apr 2024 | 54,98 | -0,950 | -1,70% | 55,81 | 56,06 | 54,13 | 1.128,00 |
| 21 Apr 2024 | 55,93 | 1,07 | 1,95% | 55,05 | 56,05 | 54,32 | 1.390,00 |
| 20 Apr 2024 | 54,86 | -0,530 | -0,96% | 55,44 | 56,00 | 52,58 | 2.136,00 |
| 19 Apr 2024 | 55,39 | 0,450 | 0,82% | 54,92 | 56,18 | 53,93 | 3.890,00 |
| 18 Apr 2024 | 54,94 | -2,19 | -3,83% | 57,25 | 59,62 | 53,42 | 3.313,00 |
| 17 Apr 2024 | 57,13 | -0,270 | -0,47% | 57,55 | 61,99 | 55,69 | 6.237,00 |
| 16 Apr 2024 | 57,40 | 4,00 | 7,49% | 53,33 | 60,09 | 52,66 | 6.483,00 |
| 15 Apr 2024 | 53,40 | 1,61 | 3,11% | 51,57 | 54,84 | 50,25 | 1.200,00 |
| 14 Apr 2024 | 51,79 | -1,41 | -2,65% | 53,35 | 57,76 | 50,00 | 2.111,00 |
| 13 Apr 2024 | 53,20 | -3,46 | -6,11% | 56,87 | 57,11 | 53,11 | 1.931,00 |
| 12 Apr 2024 | 56,66 | -1,02 | -1,77% | 57,64 | 57,84 | 56,17 | 633,00 |
| 11 Apr 2024 | 57,68 | 0,780 | 1,37% | 56,97 | 57,74 | 55,93 | 1.096,00 |
| 10 Apr 2024 | 56,90 | -2,62 | -4,40% | 59,41 | 59,79 | 56,27 | 844,00 |
| 09 Apr 2024 | 59,52 | 1,35 | 2,32% | 58,10 | 60,32 | 57,97 | 1.636,00 |
| 08 Apr 2024 | 58,17 | 0,030 | 0,05% | 57,70 | 58,73 | 57,19 | 743,00 |
| 07 Apr 2024 | 58,14 | 1,87 | 3,32% | 56,47 | 58,43 | 55,77 | 1.061,00 |
| 06 Apr 2024 | 56,27 | 0,410 | 0,73% | 56,00 | 57,78 | 54,72 | 1.952,00 |
| 05 Apr 2024 | 55,86 | -0,040 | -0,07% | 56,08 | 57,25 | 55,21 | 1.155,00 |
| 04 Apr 2024 | 55,90 | -1,46 | -2,55% | 57,20 | 58,22 | 55,12 | 1.734,00 |
| 03 Apr 2024 | 57,36 | -4,02 | -6,55% | 61,46 | 61,47 | 55,30 | 2.134,00 |
| 02 Apr 2024 | 61,38 | -2,10 | -3,31% | 63,51 | 63,77 | 60,19 | 1.253,00 |
| 01 Apr 2024 | 63,48 | 0,370 | 0,59% | 63,17 | 63,90 | 63,03 | 514,00 |
| 31 Mar 2024 | 63,11 | -0,640 | -1,00% | 63,88 | 64,42 | 62,94 | 2.416,00 |
| 30 Mar 2024 | 63,75 | -0,210 | -0,33% | 63,95 | 64,97 | 62,64 | 1.522,00 |
| 29 Mar 2024 | 63,96 | -0,620 | -0,96% | 64,43 | 65,45 | 62,99 | 1.926,00 |
| 28 Mar 2024 | 64,58 | -2,12 | -3,18% | 66,74 | 67,67 | 63,49 | 2.126,00 |
| 27 Mar 2024 | 66,70 | 1,64 | 2,52% | 65,02 | 68,27 | 64,94 | 1.569,00 |
| 26 Mar 2024 | 65,06 | 2,17 | 3,45% | 62,60 | 66,04 | 62,34 | 3.389,00 |
| 25 Mar 2024 | 62,89 | 1,98 | 3,25% | 60,51 | 64,17 | 60,00 | 1.641,00 |
| 24 Mar 2024 | 60,91 | 2,79 | 4,80% | 58,29 | 63,57 | 57,70 | 1.698,00 |
| 23 Mar 2024 | 58,12 | -1,28 | -2,15% | 59,48 | 61,01 | 57,00 | 1.751,00 |
| 22 Mar 2024 | 59,40 | -1,15 | -1,90% | 60,48 | 61,18 | 58,35 | 1.503,00 |
| 21 Mar 2024 | 60,55 | 3,91 | 6,90% | 56,21 | 61,11 | 53,84 | 5.475,00 |
| 20 Mar 2024 | 56,64 | -8,08 | -12,48% | 64,18 | 64,33 | 55,53 | 3.058,00 |
| 19 Mar 2024 | 64,72 | 0,490 | 0,76% | 64,41 | 64,72 | 62,67 | 2.142,00 |
| 18 Mar 2024 | 64,23 | -0,090 | -0,14% | 64,53 | 65,21 | 61,18 | 2.526,00 |
| 17 Mar 2024 | 64,32 | -1,85 | -2,80% | 67,13 | 68,56 | 64,15 | 3.514,00 |
| 16 Mar 2024 | 66,17 | -3,15 | -4,54% | 69,21 | 70,01 | 62,96 | 3.285,00 |
| 15 Mar 2024 | 69,32 | -3,20 | -4,41% | 72,56 | 74,06 | 66,30 | 9.002,00 |
| 14 Mar 2024 | 72,52 | 6,76 | 10,28% | 65,86 | 73,70 | 65,49 | 5.726,00 |
| 13 Mar 2024 | 65,76 | -2,09 | -3,08% | 67,75 | 68,26 | 62,39 | 4.538,00 |
| 12 Mar 2024 | 67,85 | 0,790 | 1,18% | 66,99 | 68,99 | 63,37 | 8.604,00 |
| 11 Mar 2024 | 67,06 | 5,74 | 9,36% | 61,38 | 71,63 | 60,36 | 7.358,00 |
| 10 Mar 2024 | 61,32 | 1,63 | 2,73% | 59,75 | 62,00 | 58,47 | 2.596,00 |
| 09 Mar 2024 | 59,69 | 1,12 | 1,91% | 58,63 | 61,79 | 57,06 | 2.093,00 |
| 08 Mar 2024 | 58,57 | 2,73 | 4,89% | 56,09 | 58,73 | 55,59 | 1.492,00 |
| 07 Mar 2024 | 55,84 | 1,76 | 3,25% | 54,48 | 56,03 | 52,62 | 1.960,00 |
| 06 Mar 2024 | 54,08 | -2,56 | -4,52% | 56,79 | 58,28 | 52,86 | 3.179,00 |
| 05 Mar 2024 | 56,64 | -1,22 | -2,11% | 58,14 | 58,53 | 56,12 | 1.609,00 |
| 04 Mar 2024 | 57,86 | 3,38 | 6,20% | 54,55 | 60,44 | 54,45 | 2.472,00 |
| 03 Mar 2024 | 54,48 | 2,67 | 5,15% | 51,81 | 54,88 | 51,59 | 2.067,00 |
| 02 Mar 2024 | 51,81 | -0,030 | -0,06% | 51,88 | 52,30 | 51,01 | 1.012,00 |
| 01 Mar 2024 | 51,84 | -0,390 | -0,75% | 52,29 | 52,87 | 51,68 | 1.129,00 |
| 29 Feb 2024 | 52,23 | 0,710 | 1,38% | 51,48 | 52,99 | 51,08 | 2.033,00 |
| 28 Feb 2024 | 51,52 | 0,250 | 0,49% | 51,21 | 52,07 | 50,58 | 1.168,00 |
| 27 Feb 2024 | 51,27 | 1,01 | 2,01% | 50,17 | 51,60 | 49,69 | 760,00 |
| 26 Feb 2024 | 50,26 | -1,12 | -2,18% | 51,37 | 51,41 | 49,67 | 667,00 |
| 25 Feb 2024 | 51,38 | 0,580 | 1,14% | 50,45 | 51,65 | 50,23 | 615,00 |
| 24 Feb 2024 | 50,80 | 0,040 | 0,08% | 50,87 | 51,05 | 50,26 | 653,00 |
| 23 Feb 2024 | 50,76 | 0,590 | 1,18% | 50,87 | 53,59 | 50,59 | 1.013,00 |
| 22 Feb 2024 | 50,17 | -0,800 | -1,57% | 51,09 | 51,59 | 49,55 | 472,00 |
| 21 Feb 2024 | 50,97 | -2,13 | -4,01% | 52,99 | 53,00 | 49,60 | 723,00 |
| 20 Feb 2024 | 53,10 | 0,610 | 1,16% | 52,49 | 53,52 | 52,38 | 581,00 |
| 19 Feb 2024 | 52,49 | 0,730 | 1,41% | 51,86 | 52,99 | 51,72 | 921,00 |
| 18 Feb 2024 | 51,76 | 0,200 | 0,39% | 51,63 | 52,62 | 51,11 | 813,00 |
| 17 Feb 2024 | 51,56 | 0,760 | 1,50% | 50,88 | 54,81 | 50,82 | 1.986,00 |
| 16 Feb 2024 | 50,80 | 0,630 | 1,26% | 50,18 | 51,48 | 49,85 | 1.974,00 |
| 15 Feb 2024 | 50,17 | 0,800 | 1,62% | 49,63 | 50,72 | 49,25 | 651,00 |
| 14 Feb 2024 | 49,37 | -0,440 | -0,88% | 49,94 | 50,60 | 48,99 | 567,00 |
| 13 Feb 2024 | 49,81 | 0,110 | 0,22% | 49,81 | 49,90 | 48,86 | 1.196,00 |
| 12 Feb 2024 | 49,70 | -0,170 | -0,34% | 50,05 | 50,05 | 48,88 | 546,00 |
| 11 Feb 2024 | 49,87 | 0,490 | 0,99% | 49,44 | 50,37 | 49,25 | 612,00 |
| 10 Feb 2024 | 49,38 | -0,030 | -0,06% | 49,36 | 49,94 | 48,93 | 556,00 |
| 09 Feb 2024 | 49,41 | 1,12 | 2,32% | 48,50 | 49,80 | 48,14 | 943,00 |
| 08 Feb 2024 | 48,29 | 0,040 | 0,08% | 48,16 | 48,37 | 47,44 | 1.103,00 |
| 07 Feb 2024 | 48,25 | -0,240 | -0,49% | 48,54 | 48,67 | 47,98 | 634,00 |
| 06 Feb 2024 | 48,49 | 0,110 | 0,23% | 48,29 | 49,02 | 48,10 | 525,00 |
| 05 Feb 2024 | 48,38 | -0,490 | -1,00% | 49,02 | 49,02 | 47,93 | 844,00 |
| 04 Feb 2024 | 48,87 | 0,580 | 1,20% | 48,42 | 49,51 | 48,26 | 664,00 |
| 03 Feb 2024 | 48,29 | -0,770 | -1,57% | 49,06 | 49,32 | 48,12 | 528,00 |
| 02 Feb 2024 | 49,06 | -1,25 | -2,48% | 49,11 | 49,88 | 47,23 | 1.280,00 |
| 01 Feb 2024 | 50,31 | -2,26 | -4,30% | 52,75 | 52,76 | 50,30 | 686,00 |
| 31 Gen 2024 | 52,57 | 0,430 | 0,82% | 52,12 | 53,57 | 51,06 | 1.692,00 |
| 30 Gen 2024 | 52,14 | -0,160 | -0,31% | 52,35 | 52,39 | 51,41 | 798,00 |
| 29 Gen 2024 | 52,30 | -0,960 | -1,80% | 53,35 | 53,61 | 51,69 | 2.354,00 |
| 28 Gen 2024 | 53,26 | -0,970 | -1,79% | 54,37 | 54,37 | 52,48 | 973,00 |
|
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 |
