Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 35,26 | 0,190 | 0,54% | 35,07 | 35,37 | 35,01 | 391,00 |
| 09 Mag 2024 | 35,07 | -0,140 | -0,40% | 35,19 | 35,38 | 35,01 | 424,00 |
| 08 Mag 2024 | 35,21 | -0,490 | -1,37% | 35,70 | 35,74 | 35,01 | 390,00 |
| 07 Mag 2024 | 35,70 | -0,900 | -2,46% | 36,60 | 36,61 | 35,37 | 396,00 |
| 06 Mag 2024 | 36,60 | 1,50 | 4,27% | 35,13 | 38,00 | 35,01 | 430,00 |
| 05 Mag 2024 | 35,10 | 0,510 | 1,47% | 34,59 | 35,25 | 33,74 | 338,00 |
| 04 Mag 2024 | 34,59 | 2,03 | 6,23% | 32,61 | 35,06 | 32,23 | 452,00 |
| 03 Mag 2024 | 32,56 | 1,08 | 3,43% | 31,57 | 32,78 | 31,30 | 428,00 |
| 02 Mag 2024 | 31,48 | -0,690 | -2,14% | 32,18 | 32,72 | 31,30 | 449,00 |
| 01 Mag 2024 | 32,17 | -0,130 | -0,40% | 32,32 | 34,26 | 32,01 | 426,00 |
| 30 Apr 2024 | 32,30 | -1,77 | -5,20% | 33,96 | 34,17 | 31,95 | 368,00 |
| 29 Apr 2024 | 34,07 | 2,11 | 6,60% | 31,99 | 34,90 | 31,61 | 368,00 |
| 28 Apr 2024 | 31,96 | -0,370 | -1,14% | 32,47 | 32,50 | 31,40 | 431,00 |
| 27 Apr 2024 | 32,33 | -2,38 | -6,86% | 34,70 | 34,76 | 32,00 | 416,00 |
| 26 Apr 2024 | 34,71 | 1,23 | 3,67% | 33,55 | 43,60 | 33,36 | 431,00 |
| 25 Apr 2024 | 33,48 | -0,300 | -0,89% | 33,78 | 33,98 | 32,00 | 497,00 |
| 24 Apr 2024 | 33,78 | 0,280 | 0,84% | 33,53 | 36,61 | 33,20 | 433,00 |
| 23 Apr 2024 | 33,50 | -1,11 | -3,21% | 34,67 | 36,78 | 31,77 | 534,00 |
| 22 Apr 2024 | 34,61 | -0,160 | -0,46% | 34,76 | 47,00 | 31,90 | 1.480,00 |
| 21 Apr 2024 | 34,77 | 1,23 | 3,67% | 33,14 | 37,25 | 32,53 | 417,00 |
| 20 Apr 2024 | 33,54 | 1,04 | 3,20% | 32,50 | 34,89 | 32,46 | 410,00 |
| 19 Apr 2024 | 32,50 | 0,840 | 2,65% | 31,52 | 32,50 | 31,30 | 262,00 |
| 18 Apr 2024 | 31,66 | -0,550 | -1,71% | 32,51 | 32,57 | 31,30 | 421,00 |
| 17 Apr 2024 | 32,21 | 1,63 | 5,33% | 30,66 | 32,31 | 28,94 | 441,00 |
| 16 Apr 2024 | 30,58 | -1,05 | -3,32% | 34,23 | 34,38 | 28,95 | 464,00 |
| 15 Apr 2024 | 31,63 | 2,26 | 7,69% | 29,32 | 34,98 | 28,72 | 469,00 |
| 14 Apr 2024 | 29,37 | -3,47 | -10,57% | 32,85 | 33,54 | 28,38 | 526,00 |
| 13 Apr 2024 | 32,84 | -1,30 | -3,81% | 34,11 | 34,99 | 30,85 | 559,00 |
| 12 Apr 2024 | 34,14 | 1,18 | 3,58% | 32,65 | 35,43 | 32,09 | 526,00 |
| 11 Apr 2024 | 32,96 | -4,11 | -11,09% | 37,02 | 37,31 | 32,00 | 580,00 |
| 10 Apr 2024 | 37,07 | 0,020 | 0,05% | 37,23 | 39,54 | 36,42 | 404,00 |
| 09 Apr 2024 | 37,05 | 0,290 | 0,79% | 36,75 | 38,67 | 33,20 | 444,00 |
| 08 Apr 2024 | 36,76 | -0,990 | -2,62% | 37,70 | 38,56 | 36,33 | 427,00 |
| 07 Apr 2024 | 37,75 | 2,08 | 5,83% | 36,03 | 38,00 | 35,87 | 432,00 |
| 06 Apr 2024 | 35,67 | -3,19 | -8,21% | 39,03 | 39,20 | 33,16 | 546,00 |
| 05 Apr 2024 | 38,86 | 1,88 | 5,08% | 36,95 | 39,84 | 35,76 | 392,00 |
| 04 Apr 2024 | 36,98 | -5,15 | -12,22% | 42,13 | 42,14 | 36,00 | 560,00 |
| 03 Apr 2024 | 42,13 | 3,62 | 9,40% | 38,34 | 45,00 | 36,03 | 494,00 |
| 02 Apr 2024 | 38,51 | -5,09 | -11,67% | 43,63 | 44,26 | 37,08 | 620,00 |
| 01 Apr 2024 | 43,60 | -3,06 | -6,56% | 47,05 | 47,68 | 43,16 | 502,00 |
| 31 Mar 2024 | 46,66 | 8,45 | 22,11% | 38,31 | 58,16 | 37,02 | 553,00 |
| 30 Mar 2024 | 38,21 | -1,50 | -3,78% | 39,71 | 48,86 | 36,18 | 796,00 |
| 29 Mar 2024 | 39,71 | -2,31 | -5,50% | 42,15 | 42,99 | 39,54 | 644,00 |
| 28 Mar 2024 | 42,02 | -2,13 | -4,82% | 44,31 | 44,41 | 39,26 | 703,00 |
| 27 Mar 2024 | 44,15 | -0,840 | -1,87% | 45,05 | 48,92 | 42,50 | 692,00 |
| 26 Mar 2024 | 44,99 | 3,50 | 8,44% | 41,68 | 56,49 | 41,52 | 702,00 |
| 25 Mar 2024 | 41,49 | -4,80 | -10,37% | 46,24 | 55,30 | 41,06 | 778,00 |
| 24 Mar 2024 | 46,29 | 7,51 | 19,37% | 38,77 | 55,28 | 38,65 | 784,00 |
| 23 Mar 2024 | 38,78 | -5,72 | -12,85% | 44,47 | 44,89 | 34,05 | 930,00 |
| 22 Mar 2024 | 44,50 | 4,85 | 12,23% | 39,67 | 48,75 | 39,66 | 629,00 |
| 21 Mar 2024 | 39,65 | 3,50 | 9,68% | 36,19 | 41,26 | 36,19 | 621,00 |
| 20 Mar 2024 | 36,15 | -5,48 | -13,16% | 41,73 | 41,89 | 35,06 | 752,00 |
| 19 Mar 2024 | 41,63 | -0,170 | -0,41% | 41,73 | 43,10 | 40,30 | 643,00 |
| 18 Mar 2024 | 41,80 | -1,26 | -2,93% | 40,53 | 43,43 | 40,08 | 597,00 |
| 17 Mar 2024 | 43,06 | -1,35 | -3,04% | 44,41 | 45,54 | 40,04 | 654,00 |
| 16 Mar 2024 | 44,41 | -2,77 | -5,87% | 47,24 | 48,09 | 43,14 | 693,00 |
| 15 Mar 2024 | 47,18 | -0,030 | -0,06% | 46,93 | 49,00 | 44,50 | 690,00 |
| 14 Mar 2024 | 47,21 | -3,83 | -7,50% | 51,14 | 58,52 | 46,19 | 677,00 |
| 13 Mar 2024 | 51,04 | -8,96 | -14,93% | 58,84 | 60,78 | 48,11 | 680,00 |
| 12 Mar 2024 | 60,00 | 5,51 | 10,11% | 54,51 | 60,00 | 48,57 | 634,00 |
| 11 Mar 2024 | 54,49 | 0,210 | 0,39% | 54,62 | 55,48 | 53,00 | 506,00 |
| 10 Mar 2024 | 54,28 | -4,28 | -7,31% | 58,53 | 59,84 | 51,43 | 542,00 |
| 09 Mar 2024 | 58,56 | -0,250 | -0,43% | 56,73 | 78,00 | 53,04 | 783,00 |
| 08 Mar 2024 | 58,81 | 12,13 | 25,99% | 47,07 | 71,98 | 46,03 | 657,00 |
| 07 Mar 2024 | 46,68 | -5,53 | -10,59% | 51,91 | 55,55 | 44,11 | 1.004,00 |
| 06 Mar 2024 | 52,21 | -5,49 | -9,51% | 58,00 | 79,00 | 48,01 | 1.066,00 |
| 05 Mar 2024 | 57,70 | -16,68 | -22,43% | 74,43 | 79,03 | 55,05 | 843,00 |
| 04 Mar 2024 | 74,38 | 18,74 | 33,68% | 54,75 | 99,75 | 45,88 | 2.024,00 |
| 03 Mar 2024 | 55,64 | 29,88 | 115,99% | 25,65 | 69,82 | 24,22 | 1.539,00 |
| 02 Mar 2024 | 25,76 | 1,60 | 6,62% | 24,19 | 27,00 | 24,15 | 903,00 |
| 01 Mar 2024 | 24,16 | -0,750 | -3,01% | 24,90 | 25,34 | 24,05 | 898,00 |
| 29 Feb 2024 | 24,91 | 0,410 | 1,67% | 24,60 | 27,98 | 23,41 | 982,00 |
| 28 Feb 2024 | 24,50 | -1,21 | -4,71% | 25,74 | 26,29 | 24,32 | 974,00 |
| 27 Feb 2024 | 25,71 | 1,48 | 6,11% | 24,25 | 27,03 | 24,16 | 851,00 |
| 26 Feb 2024 | 24,23 | 0,030 | 0,12% | 24,22 | 25,80 | 23,20 | 876,00 |
| 25 Feb 2024 | 24,20 | 1,04 | 4,49% | 23,18 | 24,28 | 22,08 | 808,00 |
| 24 Feb 2024 | 23,16 | -0,180 | -0,77% | 23,34 | 25,96 | 22,66 | 897,00 |
| 23 Feb 2024 | 23,34 | 0,960 | 4,29% | 22,37 | 24,95 | 21,17 | 670,00 |
| 22 Feb 2024 | 22,38 | -0,480 | -2,10% | 22,76 | 22,95 | 22,30 | 744,00 |
| 21 Feb 2024 | 22,86 | -1,33 | -5,50% | 24,12 | 24,46 | 22,72 | 905,00 |
| 20 Feb 2024 | 24,19 | 1,29 | 5,63% | 22,88 | 26,30 | 22,85 | 789,00 |
| 19 Feb 2024 | 22,90 | -0,280 | -1,21% | 23,18 | 23,79 | 22,47 | 887,00 |
| 18 Feb 2024 | 23,18 | -1,00 | -4,14% | 24,06 | 24,52 | 22,51 | 988,00 |
| 17 Feb 2024 | 24,18 | 1,28 | 5,59% | 22,88 | 25,73 | 22,54 | 980,00 |
| 16 Feb 2024 | 22,90 | -7,18 | -23,87% | 28,88 | 28,95 | 21,63 | 1.072,00 |
| 15 Feb 2024 | 30,08 | 8,80 | 41,35% | 21,39 | 31,98 | 20,15 | 1.266,00 |
| 14 Feb 2024 | 21,28 | -5,18 | -19,58% | 26,52 | 26,57 | 19,65 | 1.149,00 |
| 13 Feb 2024 | 26,46 | 6,00 | 29,33% | 20,42 | 28,80 | 19,75 | 1.076,00 |
| 12 Feb 2024 | 20,46 | -1,25 | -5,76% | 21,69 | 22,13 | 20,00 | 1.108,00 |
| 11 Feb 2024 | 21,71 | -0,970 | -4,28% | 22,64 | 23,92 | 21,43 | 896,00 |
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 |
