Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 35,03 | 0,950 | 2,79% | 34,01 | 35,36 | 33,75 | 13.647,00 |
| 09 Mag 2024 | 34,08 | -1,30 | -3,67% | 35,33 | 35,46 | 33,67 | 43.023,00 |
| 08 Mag 2024 | 35,38 | -1,79 | -4,82% | 37,13 | 37,57 | 35,32 | 33.289,00 |
| 07 Mag 2024 | 37,17 | -0,240 | -0,64% | 37,36 | 39,87 | 36,80 | 28.647,00 |
| 06 Mag 2024 | 37,41 | 0,010 | 0,03% | 37,39 | 37,97 | 36,71 | 15.452,00 |
| 05 Mag 2024 | 37,40 | 1,83 | 5,14% | 35,54 | 37,65 | 35,24 | 30.616,00 |
| 04 Mag 2024 | 35,57 | 1,96 | 5,83% | 33,65 | 35,94 | 33,34 | 17.212,00 |
| 03 Mag 2024 | 33,61 | 0,310 | 0,93% | 33,30 | 34,09 | 32,25 | 25.416,00 |
| 02 Mag 2024 | 33,30 | 0,590 | 1,80% | 32,66 | 33,93 | 30,59 | 110.860,00 |
| 01 Mag 2024 | 32,71 | -2,68 | -7,57% | 35,31 | 35,68 | 31,90 | 27.343,00 |
| 30 Apr 2024 | 35,39 | 1,48 | 4,36% | 33,90 | 35,82 | 32,87 | 37.009,00 |
| 29 Apr 2024 | 33,91 | -0,500 | -1,45% | 34,41 | 35,35 | 33,81 | 13.646,00 |
| 28 Apr 2024 | 34,41 | 0,00 | 0,00% | 34,42 | 35,10 | 33,13 | 20.361,00 |
| 27 Apr 2024 | 34,41 | -1,18 | -3,32% | 35,60 | 35,84 | 34,27 | 13.924,00 |
| 26 Apr 2024 | 35,59 | -0,750 | -2,06% | 36,35 | 36,71 | 34,72 | 32.291,00 |
| 25 Apr 2024 | 36,34 | -1,95 | -5,09% | 38,27 | 39,81 | 36,03 | 33.618,00 |
| 24 Apr 2024 | 38,29 | -0,940 | -2,40% | 39,24 | 39,90 | 38,03 | 28.630,00 |
| 23 Apr 2024 | 39,23 | 2,11 | 5,68% | 37,12 | 39,70 | 36,79 | 56.673,00 |
| 22 Apr 2024 | 37,12 | -1,16 | -3,03% | 38,30 | 38,75 | 36,41 | 38.880,00 |
| 21 Apr 2024 | 38,28 | 3,60 | 10,38% | 34,63 | 38,49 | 34,16 | 30.408,00 |
| 20 Apr 2024 | 34,68 | -0,200 | -0,57% | 34,81 | 36,08 | 31,96 | 49.661,00 |
| 19 Apr 2024 | 34,88 | 1,24 | 3,69% | 33,56 | 35,63 | 32,82 | 34.890,00 |
| 18 Apr 2024 | 33,64 | -1,11 | -3,19% | 34,73 | 35,34 | 32,26 | 39.958,00 |
| 17 Apr 2024 | 34,75 | -0,450 | -1,28% | 35,14 | 35,93 | 32,73 | 44.310,00 |
| 16 Apr 2024 | 35,20 | -2,15 | -5,76% | 37,30 | 38,60 | 34,15 | 51.167,00 |
| 15 Apr 2024 | 37,35 | 3,28 | 9,63% | 33,91 | 37,92 | 32,94 | 67.831,00 |
| 14 Apr 2024 | 34,07 | -5,34 | -13,55% | 39,36 | 39,36 | 29,35 | 207.953,00 |
| 13 Apr 2024 | 39,41 | -6,64 | -14,42% | 46,06 | 46,88 | 35,67 | 113.634,00 |
| 12 Apr 2024 | 46,05 | -1,27 | -2,68% | 47,31 | 47,46 | 45,63 | 26.711,00 |
| 11 Apr 2024 | 47,32 | 0,870 | 1,87% | 46,44 | 48,00 | 45,11 | 34.194,00 |
| 10 Apr 2024 | 46,45 | -3,43 | -6,88% | 49,87 | 49,96 | 46,37 | 34.116,00 |
| 09 Apr 2024 | 49,88 | 0,460 | 0,93% | 49,34 | 50,79 | 48,27 | 61.702,00 |
| 08 Apr 2024 | 49,42 | 1,24 | 2,57% | 48,20 | 49,60 | 47,91 | 27.678,00 |
| 07 Apr 2024 | 48,18 | 2,79 | 6,15% | 45,28 | 48,84 | 45,11 | 46.021,00 |
| 06 Apr 2024 | 45,39 | -1,19 | -2,55% | 46,47 | 46,61 | 44,03 | 37.213,00 |
| 05 Apr 2024 | 46,58 | 0,680 | 1,48% | 45,88 | 48,19 | 45,48 | 57.222,00 |
| 04 Apr 2024 | 45,90 | -0,920 | -1,96% | 46,83 | 48,30 | 45,03 | 40.527,00 |
| 03 Apr 2024 | 46,82 | -4,60 | -8,95% | 51,35 | 51,35 | 46,30 | 109.960,00 |
| 02 Apr 2024 | 51,42 | -2,69 | -4,97% | 54,08 | 54,09 | 50,30 | 59.014,00 |
| 01 Apr 2024 | 54,11 | 1,06 | 2,00% | 52,98 | 54,25 | 52,91 | 21.317,00 |
| 31 Mar 2024 | 53,05 | -0,390 | -0,73% | 53,27 | 54,61 | 52,82 | 15.636,00 |
| 30 Mar 2024 | 53,44 | -1,15 | -2,11% | 54,64 | 54,64 | 52,59 | 20.635,00 |
| 29 Mar 2024 | 54,59 | 0,600 | 1,11% | 54,06 | 54,99 | 53,12 | 27.309,00 |
| 28 Mar 2024 | 53,99 | -1,88 | -3,36% | 55,81 | 56,73 | 53,03 | 124.366,00 |
| 27 Mar 2024 | 55,87 | -1,77 | -3,07% | 57,74 | 59,30 | 55,34 | 206.377,00 |
| 26 Mar 2024 | 57,64 | 2,00 | 3,59% | 55,74 | 59,26 | 54,96 | 83.587,00 |
| 25 Mar 2024 | 55,64 | 2,27 | 4,25% | 53,39 | 55,87 | 52,48 | 41.612,00 |
| 24 Mar 2024 | 53,37 | 0,270 | 0,51% | 53,44 | 55,97 | 52,66 | 37.652,00 |
| 23 Mar 2024 | 53,10 | -0,930 | -1,72% | 53,82 | 58,01 | 51,68 | 133.564,00 |
| 22 Mar 2024 | 54,03 | -2,97 | -5,21% | 57,03 | 57,88 | 52,81 | 84.041,00 |
| 21 Mar 2024 | 57,00 | 3,56 | 6,66% | 53,58 | 58,13 | 50,39 | 234.480,00 |
| 20 Mar 2024 | 53,44 | -7,38 | -12,13% | 60,53 | 61,87 | 53,07 | 235.888,00 |
| 19 Mar 2024 | 60,82 | 2,66 | 4,57% | 58,34 | 65,35 | 55,30 | 249.829,00 |
| 18 Mar 2024 | 58,16 | 4,48 | 8,35% | 53,64 | 58,45 | 50,08 | 110.897,00 |
| 17 Mar 2024 | 53,68 | -4,80 | -8,21% | 58,40 | 61,40 | 52,04 | 329.430,00 |
| 16 Mar 2024 | 58,48 | 4,53 | 8,40% | 54,00 | 58,85 | 48,39 | 283.562,00 |
| 15 Mar 2024 | 53,95 | -1,06 | -1,93% | 54,86 | 59,26 | 50,40 | 219.591,00 |
| 14 Mar 2024 | 55,01 | -0,630 | -1,13% | 55,50 | 55,50 | 51,20 | 80.129,00 |
| 13 Mar 2024 | 55,64 | 6,68 | 13,64% | 49,09 | 57,35 | 46,47 | 310.657,00 |
| 12 Mar 2024 | 48,96 | 6,93 | 16,49% | 42,07 | 49,55 | 40,17 | 170.414,00 |
| 11 Mar 2024 | 42,03 | -1,02 | -2,37% | 43,05 | 43,95 | 40,96 | 44.146,00 |
| 10 Mar 2024 | 43,05 | 0,320 | 0,75% | 42,72 | 43,61 | 42,47 | 25.104,00 |
| 09 Mar 2024 | 42,73 | -0,560 | -1,29% | 43,38 | 44,00 | 41,13 | 45.618,00 |
| 08 Mar 2024 | 43,29 | 1,75 | 4,21% | 41,55 | 44,53 | 41,55 | 90.603,00 |
| 07 Mar 2024 | 41,54 | 1,91 | 4,82% | 39,45 | 42,14 | 37,96 | 55.851,00 |
| 06 Mar 2024 | 39,63 | -3,42 | -7,94% | 43,14 | 45,17 | 34,90 | 175.859,00 |
| 05 Mar 2024 | 43,05 | 0,580 | 1,37% | 42,64 | 43,97 | 41,45 | 64.408,00 |
| 04 Mar 2024 | 42,47 | -2,03 | -4,56% | 44,42 | 44,85 | 40,35 | 82.016,00 |
| 03 Mar 2024 | 44,50 | 1,65 | 3,85% | 42,73 | 44,57 | 42,01 | 65.919,00 |
| 02 Mar 2024 | 42,85 | 1,97 | 4,82% | 41,00 | 43,36 | 41,00 | 155.579,00 |
| 01 Mar 2024 | 40,88 | 0,590 | 1,46% | 40,38 | 44,75 | 39,60 | 192.136,00 |
| 29 Feb 2024 | 40,29 | 1,08 | 2,75% | 39,29 | 41,31 | 36,47 | 103.478,00 |
| 28 Feb 2024 | 39,21 | -0,120 | -0,31% | 39,34 | 39,96 | 38,35 | 39.626,00 |
| 27 Feb 2024 | 39,33 | 1,88 | 5,02% | 37,46 | 39,34 | 36,30 | 42.014,00 |
| 26 Feb 2024 | 37,45 | 0,740 | 2,02% | 36,78 | 37,48 | 36,42 | 20.955,00 |
| 25 Feb 2024 | 36,71 | 0,820 | 2,28% | 35,97 | 36,94 | 35,21 | 25.110,00 |
| 24 Feb 2024 | 35,89 | -0,870 | -2,37% | 36,78 | 36,92 | 35,17 | 77.168,00 |
| 23 Feb 2024 | 36,76 | -0,940 | -2,49% | 37,60 | 38,20 | 36,53 | 46.396,00 |
| 22 Feb 2024 | 37,70 | -0,850 | -2,20% | 38,51 | 38,55 | 35,91 | 46.347,00 |
| 21 Feb 2024 | 38,55 | -0,820 | -2,08% | 39,50 | 39,70 | 36,85 | 76.330,00 |
| 20 Feb 2024 | 39,37 | -0,810 | -2,02% | 40,33 | 40,63 | 39,12 | 54.600,00 |
| 19 Feb 2024 | 40,18 | 0,400 | 1,01% | 39,79 | 40,75 | 39,01 | 53.946,00 |
| 18 Feb 2024 | 39,78 | -0,510 | -1,27% | 40,29 | 40,45 | 38,44 | 37.825,00 |
| 17 Feb 2024 | 40,29 | -1,29 | -3,10% | 41,58 | 41,81 | 39,46 | 63.292,00 |
| 16 Feb 2024 | 41,58 | -0,710 | -1,68% | 42,30 | 43,63 | 40,91 | 105.396,00 |
| 15 Feb 2024 | 42,29 | 2,55 | 6,42% | 39,76 | 42,43 | 39,17 | 69.998,00 |
| 14 Feb 2024 | 39,74 | -1,32 | -3,21% | 41,01 | 41,68 | 38,91 | 86.441,00 |
| 13 Feb 2024 | 41,06 | 1,39 | 3,50% | 39,74 | 41,13 | 38,42 | 64.259,00 |
| 12 Feb 2024 | 39,67 | -0,620 | -1,54% | 40,23 | 41,20 | 39,37 | 76.365,00 |
| 11 Feb 2024 | 40,29 | 2,16 | 5,66% | 38,14 | 41,24 | 38,14 | 121.059,00 |
|
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 |
