Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 38,94 | -4,50 | -10,36% | 43,50 | 43,55 | 38,38 | 657,00 |
| 24 Mag 2024 | 43,44 | 0,060 | 0,14% | 43,57 | 45,00 | 42,78 | 343,00 |
| 23 Mag 2024 | 43,38 | 0,350 | 0,81% | 42,98 | 44,72 | 40,00 | 627,00 |
| 22 Mag 2024 | 43,03 | -1,51 | -3,39% | 44,44 | 50,78 | 42,16 | 703,00 |
| 21 Mag 2024 | 44,54 | 1,91 | 4,48% | 42,56 | 47,10 | 41,00 | 390,00 |
| 20 Mag 2024 | 42,63 | 2,36 | 5,86% | 40,48 | 46,29 | 39,01 | 377,00 |
| 19 Mag 2024 | 40,27 | -2,16 | -5,09% | 42,30 | 42,66 | 38,30 | 509,00 |
| 18 Mag 2024 | 42,43 | 0,500 | 1,19% | 41,91 | 43,99 | 41,32 | 357,00 |
| 17 Mag 2024 | 41,93 | -1,70 | -3,90% | 43,16 | 45,89 | 41,32 | 332,00 |
| 16 Mag 2024 | 43,63 | 0,470 | 1,08% | 43,21 | 46,72 | 39,00 | 438,00 |
| 15 Mag 2024 | 43,17 | -2,31 | -5,09% | 45,44 | 45,93 | 42,49 | 322,00 |
| 14 Mag 2024 | 45,48 | -0,740 | -1,59% | 46,17 | 47,22 | 44,00 | 320,00 |
| 13 Mag 2024 | 46,22 | -1,28 | -2,69% | 47,50 | 51,25 | 43,85 | 440,00 |
| 12 Mag 2024 | 47,50 | -3,77 | -7,36% | 51,26 | 56,90 | 47,01 | 399,00 |
| 11 Mag 2024 | 51,27 | 2,73 | 5,62% | 48,48 | 53,00 | 48,05 | 329,00 |
| 10 Mag 2024 | 48,54 | -1,31 | -2,63% | 49,87 | 55,00 | 46,41 | 395,00 |
| 09 Mag 2024 | 49,85 | -0,710 | -1,40% | 50,88 | 54,89 | 46,44 | 410,00 |
| 08 Mag 2024 | 50,56 | -2,24 | -4,23% | 44,38 | 51,66 | 42,46 | 705,00 |
| 07 Mag 2024 | 52,80 | -8,78 | -14,26% | 61,58 | 65,00 | 52,00 | 422,00 |
| 06 Mag 2024 | 61,58 | 18,40 | 42,61% | 43,17 | 64,93 | 42,92 | 681,00 |
| 05 Mag 2024 | 43,18 | -1,35 | -3,03% | 44,56 | 48,16 | 40,50 | 456,00 |
| 04 Mag 2024 | 44,53 | 6,16 | 16,06% | 38,33 | 47,00 | 36,48 | 457,00 |
| 03 Mag 2024 | 38,36 | -4,59 | -10,69% | 43,00 | 43,03 | 37,84 | 472,00 |
| 02 Mag 2024 | 42,96 | 1,03 | 2,47% | 41,92 | 45,91 | 35,69 | 532,00 |
| 01 Mag 2024 | 41,92 | -2,65 | -5,94% | 44,58 | 44,81 | 39,00 | 346,00 |
| 30 Apr 2024 | 44,57 | 0,050 | 0,10% | 44,43 | 47,75 | 37,00 | 532,00 |
| 29 Apr 2024 | 44,53 | 2,38 | 5,64% | 41,36 | 45,62 | 41,02 | 361,00 |
| 28 Apr 2024 | 42,15 | 0,840 | 2,03% | 41,11 | 43,00 | 40,80 | 377,00 |
| 27 Apr 2024 | 41,31 | 0,270 | 0,65% | 41,07 | 43,19 | 39,87 | 370,00 |
| 26 Apr 2024 | 41,04 | 2,72 | 7,11% | 39,37 | 45,00 | 37,00 | 529,00 |
| 25 Apr 2024 | 38,32 | -4,57 | -10,65% | 42,93 | 44,05 | 36,51 | 441,00 |
| 24 Apr 2024 | 42,88 | -4,79 | -10,05% | 47,67 | 47,98 | 40,08 | 447,00 |
| 23 Apr 2024 | 47,67 | 1,93 | 4,21% | 45,70 | 59,46 | 45,69 | 472,00 |
| 22 Apr 2024 | 45,75 | -5,75 | -11,17% | 51,19 | 53,06 | 42,79 | 400,00 |
| 21 Apr 2024 | 51,50 | 3,25 | 6,73% | 48,38 | 60,00 | 47,25 | 841,00 |
| 20 Apr 2024 | 48,25 | 3,51 | 7,84% | 44,73 | 60,69 | 40,28 | 765,00 |
| 19 Apr 2024 | 44,74 | 8,60 | 23,78% | 36,31 | 49,03 | 33,80 | 476,00 |
| 18 Apr 2024 | 36,15 | -1,74 | -4,59% | 37,96 | 40,80 | 35,00 | 520,00 |
| 17 Apr 2024 | 37,89 | -1,31 | -3,35% | 39,19 | 41,00 | 34,60 | 576,00 |
| 16 Apr 2024 | 39,20 | 2,15 | 5,79% | 37,10 | 41,98 | 35,91 | 547,00 |
| 15 Apr 2024 | 37,06 | -2,51 | -6,34% | 39,80 | 40,00 | 34,67 | 660,00 |
| 14 Apr 2024 | 39,56 | -4,67 | -10,55% | 44,20 | 46,56 | 34,00 | 502,00 |
| 13 Apr 2024 | 44,23 | -1,80 | -3,91% | 46,06 | 49,03 | 44,00 | 642,00 |
| 12 Apr 2024 | 46,03 | -1,99 | -4,14% | 48,17 | 52,07 | 44,90 | 433,00 |
| 11 Apr 2024 | 48,02 | -0,710 | -1,46% | 48,85 | 49,94 | 45,11 | 385,00 |
| 10 Apr 2024 | 48,73 | 0,390 | 0,80% | 48,58 | 56,82 | 47,12 | 518,00 |
| 09 Apr 2024 | 48,34 | -0,230 | -0,47% | 48,55 | 54,64 | 46,09 | 485,00 |
| 08 Apr 2024 | 48,57 | -1,10 | -2,22% | 52,32 | 57,55 | 46,74 | 647,00 |
| 07 Apr 2024 | 49,67 | 0,820 | 1,68% | 48,68 | 64,83 | 44,88 | 746,00 |
| 06 Apr 2024 | 48,85 | -2,23 | -4,37% | 51,72 | 53,00 | 42,00 | 1.103,00 |
| 05 Apr 2024 | 51,08 | -8,73 | -14,59% | 56,73 | 57,67 | 49,69 | 636,00 |
| 04 Apr 2024 | 59,81 | 1,62 | 2,79% | 58,22 | 64,19 | 53,00 | 576,00 |
| 03 Apr 2024 | 58,18 | -6,23 | -9,67% | 64,66 | 64,67 | 54,00 | 598,00 |
| 02 Apr 2024 | 64,41 | -6,46 | -9,11% | 71,14 | 72,41 | 55,00 | 581,00 |
| 01 Apr 2024 | 70,87 | 3,00 | 4,42% | 67,75 | 73,95 | 65,87 | 296,00 |
| 31 Mar 2024 | 67,87 | -1,07 | -1,55% | 69,26 | 78,00 | 66,02 | 357,00 |
| 30 Mar 2024 | 68,94 | 7,04 | 11,38% | 61,68 | 73,95 | 57,20 | 563,00 |
| 29 Mar 2024 | 61,90 | -11,01 | -15,10% | 73,59 | 83,36 | 59,20 | 924,00 |
| 28 Mar 2024 | 72,90 | -9,17 | -11,17% | 82,09 | 83,96 | 64,83 | 974,00 |
| 27 Mar 2024 | 82,07 | -2,02 | -2,41% | 84,13 | 89,22 | 76,00 | 714,00 |
| 26 Mar 2024 | 84,09 | -4,73 | -5,33% | 88,85 | 98,52 | 75,00 | 883,00 |
| 25 Mar 2024 | 88,82 | -3,55 | -3,84% | 92,72 | 98,54 | 75,10 | 737,00 |
| 24 Mar 2024 | 92,37 | 7,14 | 8,37% | 85,06 | 117,00 | 84,09 | 539,00 |
| 23 Mar 2024 | 85,23 | -12,05 | -12,39% | 99,00 | 100,38 | 79,52 | 718,00 |
| 22 Mar 2024 | 97,29 | -26,20 | -21,22% | 123,57 | 129,98 | 90,90 | 695,00 |
| 21 Mar 2024 | 123,49 | 27,70 | 28,92% | 98,44 | 130,00 | 83,01 | 728,00 |
| 20 Mar 2024 | 95,79 | -13,75 | -12,55% | 110,34 | 113,97 | 76,00 | 1.193,00 |
| 19 Mar 2024 | 109,54 | -25,63 | -18,96% | 136,74 | 160,00 | 100,31 | 970,00 |
| 18 Mar 2024 | 135,17 | 20,54 | 17,92% | 113,74 | 160,00 | 105,01 | 1.455,00 |
| 17 Mar 2024 | 114,63 | 20,05 | 21,20% | 94,76 | 130,00 | 88,03 | 1.142,00 |
| 16 Mar 2024 | 94,58 | 6,20 | 7,01% | 86,94 | 97,76 | 73,63 | 1.906,00 |
| 15 Mar 2024 | 88,38 | 38,33 | 76,59% | 50,02 | 94,00 | 49,80 | 2.098,00 |
| 14 Mar 2024 | 50,05 | 4,32 | 9,44% | 45,68 | 53,79 | 45,34 | 734,00 |
| 13 Mar 2024 | 45,73 | -3,47 | -7,06% | 49,36 | 51,60 | 43,50 | 945,00 |
| 12 Mar 2024 | 49,20 | 7,15 | 17,00% | 42,00 | 54,00 | 38,00 | 1.321,00 |
| 11 Mar 2024 | 42,05 | 7,61 | 22,08% | 35,69 | 46,43 | 35,69 | 1.590,00 |
| 10 Mar 2024 | 34,45 | 4,81 | 16,22% | 29,53 | 36,48 | 27,00 | 1.601,00 |
| 09 Mar 2024 | 29,64 | -1,00 | -3,27% | 30,90 | 31,92 | 29,02 | 1.161,00 |
| 08 Mar 2024 | 30,64 | -0,850 | -2,70% | 31,90 | 32,80 | 27,68 | 1.647,00 |
| 07 Mar 2024 | 31,49 | 5,12 | 19,39% | 26,49 | 35,22 | 26,40 | 1.291,00 |
| 06 Mar 2024 | 26,38 | -9,32 | -26,12% | 35,67 | 39,01 | 22,08 | 1.694,00 |
| 05 Mar 2024 | 35,70 | 6,86 | 23,80% | 28,83 | 44,70 | 28,81 | 1.280,00 |
| 04 Mar 2024 | 28,84 | 1,45 | 5,29% | 27,30 | 33,50 | 25,94 | 1.300,00 |
| 03 Mar 2024 | 27,39 | 0,160 | 0,60% | 27,23 | 29,00 | 25,93 | 1.056,00 |
| 02 Mar 2024 | 27,22 | 0,290 | 1,06% | 26,96 | 28,50 | 25,07 | 1.002,00 |
| 01 Mar 2024 | 26,94 | 2,55 | 10,44% | 24,34 | 28,97 | 24,28 | 1.137,00 |
| 29 Feb 2024 | 24,39 | -4,85 | -16,59% | 29,33 | 29,43 | 23,00 | 1.248,00 |
| 28 Feb 2024 | 29,24 | 0,060 | 0,21% | 29,09 | 30,24 | 27,75 | 1.000,00 |
| 27 Feb 2024 | 29,18 | 2,47 | 9,23% | 26,50 | 29,81 | 24,50 | 1.485,00 |
| 26 Feb 2024 | 26,72 | 1,56 | 6,20% | 25,76 | 27,50 | 24,50 | 1.122,00 |
| 25 Feb 2024 | 25,16 | 1,07 | 4,45% | 24,11 | 27,14 | 23,20 | 1.414,00 |
|
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 |
