Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Giu 2024 | 29,78 | 0,120 | 0,40% | 29,65 | 30,03 | 29,30 | 501,00 |
| 01 Giu 2024 | 29,66 | -1,27 | -4,11% | 30,89 | 30,95 | 29,53 | 652,00 |
| 31 Mag 2024 | 30,93 | -0,230 | -0,74% | 31,17 | 31,67 | 30,87 | 662,00 |
| 30 Mag 2024 | 31,16 | -0,810 | -2,53% | 31,94 | 32,00 | 29,73 | 697,00 |
| 29 Mag 2024 | 31,97 | -0,050 | -0,16% | 32,01 | 32,79 | 31,63 | 552,00 |
| 28 Mag 2024 | 32,02 | -0,330 | -1,02% | 32,34 | 32,99 | 31,85 | 518,00 |
| 27 Mag 2024 | 32,35 | 0,190 | 0,59% | 32,23 | 32,75 | 31,73 | 660,00 |
| 26 Mag 2024 | 32,16 | -0,150 | -0,46% | 32,36 | 32,46 | 31,99 | 463,00 |
| 25 Mag 2024 | 32,31 | 0,250 | 0,78% | 32,04 | 32,62 | 31,28 | 550,00 |
| 24 Mag 2024 | 32,06 | 0,090 | 0,28% | 31,96 | 32,52 | 31,10 | 745,00 |
| 23 Mag 2024 | 31,97 | -0,930 | -2,83% | 32,87 | 33,96 | 31,25 | 556,00 |
| 22 Mag 2024 | 32,90 | 0,330 | 1,01% | 32,56 | 32,94 | 31,16 | 846,00 |
| 21 Mag 2024 | 32,57 | 1,18 | 3,76% | 31,40 | 33,20 | 30,37 | 599,00 |
| 20 Mag 2024 | 31,39 | -0,130 | -0,41% | 31,54 | 31,87 | 30,67 | 512,00 |
| 19 Mag 2024 | 31,52 | 2,01 | 6,81% | 29,52 | 33,97 | 29,46 | 1.146,00 |
| 18 Mag 2024 | 29,51 | 0,160 | 0,55% | 29,35 | 29,96 | 28,81 | 510,00 |
| 17 Mag 2024 | 29,35 | -0,180 | -0,62% | 29,36 | 29,90 | 28,85 | 506,00 |
| 16 Mag 2024 | 29,53 | 0,380 | 1,31% | 29,18 | 30,24 | 28,50 | 495,00 |
| 15 Mag 2024 | 29,15 | -0,840 | -2,80% | 29,92 | 30,02 | 28,68 | 760,00 |
| 14 Mag 2024 | 29,99 | 0,020 | 0,08% | 29,92 | 30,25 | 29,26 | 446,00 |
| 13 Mag 2024 | 29,97 | -0,480 | -1,57% | 30,34 | 30,43 | 29,35 | 475,00 |
| 12 Mag 2024 | 30,44 | -0,340 | -1,10% | 30,82 | 30,85 | 30,12 | 507,00 |
| 11 Mag 2024 | 30,78 | -1,20 | -3,75% | 31,97 | 32,13 | 30,58 | 498,00 |
| 10 Mag 2024 | 31,98 | 0,340 | 1,09% | 31,72 | 32,44 | 31,66 | 449,00 |
| 09 Mag 2024 | 31,64 | -0,610 | -1,90% | 32,32 | 33,24 | 31,22 | 555,00 |
| 08 Mag 2024 | 32,25 | 0,280 | 0,87% | 31,99 | 32,72 | 31,07 | 657,00 |
| 07 Mag 2024 | 31,97 | -0,890 | -2,71% | 32,64 | 33,90 | 31,03 | 573,00 |
| 06 Mag 2024 | 32,87 | -0,500 | -1,51% | 32,36 | 33,05 | 31,60 | 609,00 |
| 05 Mag 2024 | 33,37 | 0,140 | 0,42% | 33,23 | 36,19 | 31,89 | 661,00 |
| 04 Mag 2024 | 33,23 | 1,75 | 5,57% | 31,48 | 33,88 | 31,30 | 796,00 |
| 03 Mag 2024 | 31,48 | 1,15 | 3,79% | 30,30 | 33,74 | 29,52 | 1.118,00 |
| 02 Mag 2024 | 30,33 | -0,520 | -1,70% | 30,95 | 32,30 | 28,78 | 986,00 |
| 01 Mag 2024 | 30,85 | 0,180 | 0,59% | 30,74 | 31,13 | 27,92 | 760,00 |
| 30 Apr 2024 | 30,67 | 0,460 | 1,51% | 30,10 | 34,35 | 29,41 | 1.214,00 |
| 29 Apr 2024 | 30,21 | 1,96 | 6,92% | 27,93 | 34,67 | 27,93 | 1.556,00 |
| 28 Apr 2024 | 28,26 | 1,94 | 7,36% | 26,37 | 33,00 | 25,35 | 1.213,00 |
| 27 Apr 2024 | 26,32 | -2,03 | -7,17% | 28,22 | 28,38 | 25,81 | 808,00 |
| 26 Apr 2024 | 28,35 | 2,15 | 8,21% | 26,18 | 29,75 | 25,32 | 1.150,00 |
| 25 Apr 2024 | 26,20 | -0,910 | -3,36% | 27,12 | 27,67 | 26,00 | 671,00 |
| 24 Apr 2024 | 27,11 | -0,890 | -3,17% | 28,02 | 28,08 | 26,76 | 563,00 |
| 23 Apr 2024 | 28,00 | 0,610 | 2,24% | 27,40 | 28,23 | 27,37 | 551,00 |
| 22 Apr 2024 | 27,39 | -0,540 | -1,92% | 27,91 | 28,53 | 27,09 | 667,00 |
| 21 Apr 2024 | 27,93 | 0,330 | 1,18% | 27,57 | 30,13 | 26,20 | 1.044,00 |
| 20 Apr 2024 | 27,60 | 0,960 | 3,60% | 26,64 | 28,04 | 24,00 | 981,00 |
| 19 Apr 2024 | 26,64 | 2,16 | 8,80% | 24,42 | 26,96 | 24,31 | 665,00 |
| 18 Apr 2024 | 24,49 | -0,720 | -2,85% | 25,18 | 25,67 | 23,33 | 918,00 |
| 17 Apr 2024 | 25,21 | -1,88 | -6,94% | 27,08 | 27,46 | 23,80 | 745,00 |
| 16 Apr 2024 | 27,09 | -0,600 | -2,18% | 27,72 | 29,24 | 26,88 | 645,00 |
| 15 Apr 2024 | 27,69 | 0,930 | 3,47% | 26,49 | 28,52 | 25,78 | 861,00 |
| 14 Apr 2024 | 26,76 | -2,83 | -9,58% | 29,62 | 34,74 | 25,21 | 1.358,00 |
| 13 Apr 2024 | 29,60 | -2,84 | -8,74% | 32,32 | 32,80 | 28,34 | 743,00 |
| 12 Apr 2024 | 32,43 | -3,31 | -9,25% | 35,47 | 36,27 | 31,97 | 612,00 |
| 11 Apr 2024 | 35,74 | 3,74 | 11,68% | 36,22 | 40,00 | 31,70 | 1.266,00 |
| 10 Apr 2024 | 32,00 | 0,730 | 2,33% | 31,30 | 32,14 | 30,06 | 605,00 |
| 09 Apr 2024 | 31,27 | -1,06 | -3,28% | 32,29 | 34,47 | 31,14 | 617,00 |
| 08 Apr 2024 | 32,33 | 0,380 | 1,18% | 31,83 | 34,36 | 30,34 | 668,00 |
| 07 Apr 2024 | 31,96 | 2,28 | 7,68% | 29,49 | 34,28 | 29,36 | 888,00 |
| 06 Apr 2024 | 29,68 | -0,790 | -2,58% | 30,48 | 30,48 | 28,58 | 465,00 |
| 05 Apr 2024 | 30,46 | -0,530 | -1,72% | 30,97 | 37,00 | 29,12 | 803,00 |
| 04 Apr 2024 | 31,00 | 0,130 | 0,43% | 30,89 | 31,64 | 30,24 | 764,00 |
| 03 Apr 2024 | 30,87 | -0,730 | -2,30% | 31,71 | 31,79 | 29,83 | 731,00 |
| 02 Apr 2024 | 31,59 | -2,40 | -7,06% | 33,86 | 33,99 | 31,57 | 569,00 |
| 01 Apr 2024 | 33,99 | 0,510 | 1,53% | 33,56 | 34,27 | 32,77 | 511,00 |
| 31 Mar 2024 | 33,48 | -1,47 | -4,22% | 34,98 | 35,44 | 32,35 | 743,00 |
| 30 Mar 2024 | 34,95 | 2,83 | 8,81% | 32,05 | 36,86 | 29,88 | 1.165,00 |
| 29 Mar 2024 | 32,12 | -2,40 | -6,96% | 34,56 | 35,12 | 31,34 | 1.023,00 |
| 28 Mar 2024 | 34,53 | 0,370 | 1,10% | 34,31 | 36,89 | 33,67 | 1.259,00 |
| 27 Mar 2024 | 34,15 | -2,07 | -5,71% | 36,45 | 37,03 | 34,02 | 1.083,00 |
| 26 Mar 2024 | 36,22 | -0,660 | -1,78% | 36,93 | 37,59 | 36,12 | 915,00 |
| 25 Mar 2024 | 36,88 | 0,010 | 0,04% | 36,85 | 37,37 | 36,10 | 1.022,00 |
| 24 Mar 2024 | 36,86 | -1,50 | -3,90% | 38,12 | 38,91 | 36,52 | 996,00 |
| 23 Mar 2024 | 38,36 | 2,68 | 7,50% | 35,98 | 40,69 | 35,58 | 1.389,00 |
| 22 Mar 2024 | 35,68 | 1,24 | 3,59% | 34,43 | 36,98 | 33,92 | 1.018,00 |
| 21 Mar 2024 | 34,45 | 0,940 | 2,80% | 33,44 | 35,00 | 33,00 | 1.099,00 |
| 20 Mar 2024 | 33,51 | -0,430 | -1,25% | 33,98 | 35,09 | 32,65 | 1.268,00 |
| 19 Mar 2024 | 33,93 | -1,11 | -3,15% | 35,09 | 36,15 | 33,75 | 1.417,00 |
| 18 Mar 2024 | 35,04 | -0,010 | -0,02% | 34,06 | 42,00 | 33,33 | 2.352,00 |
| 17 Mar 2024 | 35,05 | 2,35 | 7,20% | 32,47 | 35,78 | 31,08 | 1.170,00 |
| 16 Mar 2024 | 32,69 | 0,660 | 2,08% | 32,50 | 33,32 | 30,58 | 1.709,00 |
| 15 Mar 2024 | 32,03 | -1,70 | -5,03% | 34,80 | 37,50 | 31,02 | 1.753,00 |
| 14 Mar 2024 | 33,72 | 2,54 | 8,13% | 31,21 | 33,72 | 30,32 | 1.938,00 |
| 13 Mar 2024 | 31,19 | -2,72 | -8,01% | 33,89 | 35,19 | 30,65 | 1.939,00 |
| 12 Mar 2024 | 33,91 | -4,71 | -12,19% | 38,31 | 39,15 | 31,39 | 3.221,00 |
| 11 Mar 2024 | 38,61 | 12,64 | 48,69% | 25,92 | 41,61 | 25,80 | 4.044,00 |
| 10 Mar 2024 | 25,97 | 0,870 | 3,47% | 25,10 | 26,15 | 24,82 | 1.121,00 |
| 09 Mar 2024 | 25,09 | -1,29 | -4,90% | 26,40 | 26,89 | 23,49 | 1.610,00 |
| 08 Mar 2024 | 26,39 | -1,64 | -5,85% | 29,90 | 30,23 | 26,17 | 2.035,00 |
| 07 Mar 2024 | 28,03 | 4,26 | 17,92% | 24,02 | 28,16 | 23,21 | 2.154,00 |
| 06 Mar 2024 | 23,77 | 0,600 | 2,58% | 23,12 | 26,84 | 22,15 | 2.540,00 |
| 05 Mar 2024 | 23,17 | 0,220 | 0,95% | 22,96 | 26,88 | 22,73 | 2.015,00 |
| 04 Mar 2024 | 22,95 | 0,210 | 0,91% | 22,71 | 23,68 | 22,62 | 1.121,00 |
| 03 Mar 2024 | 22,74 | 0,340 | 1,50% | 22,54 | 23,23 | 22,11 | 1.610,00 |
|
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 |
