Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 40,67 | 0,790 | 1,98% | 40,01 | 40,87 | 39,78 | 1.140,00 |
| 17 Mag 2024 | 39,88 | -0,500 | -1,24% | 40,35 | 40,97 | 39,00 | 2.614,00 |
| 16 Mag 2024 | 40,38 | 2,93 | 7,82% | 37,40 | 40,38 | 37,40 | 927,00 |
| 15 Mag 2024 | 37,45 | -1,04 | -2,70% | 38,56 | 38,73 | 37,10 | 1.316,00 |
| 14 Mag 2024 | 38,49 | -0,070 | -0,18% | 38,64 | 39,43 | 37,17 | 1.659,00 |
| 13 Mag 2024 | 38,56 | -0,870 | -2,21% | 39,37 | 39,81 | 38,28 | 361,00 |
| 12 Mag 2024 | 39,43 | 0,050 | 0,13% | 39,81 | 40,10 | 39,43 | 224,00 |
| 11 Mag 2024 | 39,38 | -1,35 | -3,31% | 40,93 | 41,68 | 39,33 | 707,00 |
| 10 Mag 2024 | 40,73 | 0,730 | 1,82% | 39,98 | 41,02 | 39,17 | 589,00 |
| 09 Mag 2024 | 40,00 | 0,530 | 1,34% | 39,34 | 41,14 | 38,95 | 4.798,00 |
| 08 Mag 2024 | 39,47 | -0,400 | -1,00% | 39,90 | 40,71 | 39,14 | 925,00 |
| 07 Mag 2024 | 39,87 | -1,75 | -4,20% | 41,96 | 43,37 | 39,87 | 1.400,00 |
| 06 Mag 2024 | 41,62 | 0,270 | 0,65% | 41,29 | 42,49 | 40,60 | 325,00 |
| 05 Mag 2024 | 41,35 | -0,180 | -0,43% | 41,49 | 41,79 | 40,96 | 584,00 |
| 04 Mag 2024 | 41,53 | 1,72 | 4,32% | 39,78 | 41,70 | 39,34 | 563,00 |
| 03 Mag 2024 | 39,81 | 1,16 | 3,00% | 38,15 | 40,05 | 37,49 | 1.335,00 |
| 02 Mag 2024 | 38,65 | 0,390 | 1,02% | 38,41 | 39,00 | 35,35 | 1.881,00 |
| 01 Mag 2024 | 38,26 | -2,02 | -5,01% | 39,95 | 40,44 | 36,64 | 2.673,00 |
| 30 Apr 2024 | 40,28 | -0,110 | -0,27% | 40,54 | 40,73 | 39,21 | 3.027,00 |
| 29 Apr 2024 | 40,39 | -1,03 | -2,49% | 41,51 | 42,09 | 40,37 | 221,00 |
| 28 Apr 2024 | 41,42 | -0,480 | -1,15% | 42,09 | 42,81 | 40,86 | 573,00 |
| 27 Apr 2024 | 41,90 | -1,02 | -2,38% | 42,67 | 43,32 | 41,83 | 440,00 |
| 26 Apr 2024 | 42,92 | 1,44 | 3,47% | 41,44 | 43,37 | 40,76 | 660,00 |
| 25 Apr 2024 | 41,48 | -2,33 | -5,32% | 43,95 | 45,39 | 41,29 | 1.842,00 |
| 24 Apr 2024 | 43,81 | -1,39 | -3,08% | 45,18 | 45,40 | 43,81 | 582,00 |
| 23 Apr 2024 | 45,20 | 1,72 | 3,96% | 43,64 | 45,31 | 43,42 | 1.124,00 |
| 22 Apr 2024 | 43,48 | -0,910 | -2,05% | 44,10 | 44,67 | 37,36 | 968,00 |
| 21 Apr 2024 | 44,39 | 3,24 | 7,87% | 40,56 | 45,39 | 40,48 | 779,00 |
| 20 Apr 2024 | 41,15 | 0,130 | 0,32% | 40,60 | 41,67 | 37,40 | 1.891,00 |
| 19 Apr 2024 | 41,02 | 1,33 | 3,35% | 39,69 | 41,24 | 38,86 | 1.011,00 |
| 18 Apr 2024 | 39,69 | -0,790 | -1,95% | 40,21 | 41,06 | 38,36 | 2.729,00 |
| 17 Apr 2024 | 40,48 | 0,620 | 1,56% | 39,43 | 40,87 | 38,17 | 2.399,00 |
| 16 Apr 2024 | 39,86 | -1,67 | -4,02% | 40,97 | 43,36 | 38,74 | 1.951,00 |
| 15 Apr 2024 | 41,53 | 3,09 | 8,04% | 37,75 | 42,90 | 36,96 | 4.641,00 |
| 14 Apr 2024 | 38,44 | -5,40 | -12,32% | 43,56 | 43,59 | 33,56 | 8.025,00 |
| 13 Apr 2024 | 43,84 | -7,83 | -15,15% | 51,99 | 52,15 | 40,88 | 6.320,00 |
| 12 Apr 2024 | 51,67 | -1,05 | -1,99% | 52,68 | 53,65 | 51,05 | 512,00 |
| 11 Apr 2024 | 52,72 | -1,13 | -2,10% | 53,50 | 53,76 | 50,83 | 1.144,00 |
| 10 Apr 2024 | 53,85 | -3,15 | -5,53% | 56,82 | 57,04 | 53,56 | 701,00 |
| 09 Apr 2024 | 57,00 | 2,80 | 5,17% | 54,20 | 57,12 | 53,29 | 1.449,00 |
| 08 Apr 2024 | 54,20 | -0,600 | -1,09% | 54,74 | 55,11 | 53,81 | 508,00 |
| 07 Apr 2024 | 54,80 | 1,13 | 2,11% | 53,57 | 54,86 | 53,57 | 221,00 |
| 06 Apr 2024 | 53,67 | -0,840 | -1,54% | 54,69 | 54,75 | 51,50 | 885,00 |
| 05 Apr 2024 | 54,51 | 0,570 | 1,06% | 53,52 | 55,77 | 52,77 | 1.005,00 |
| 04 Apr 2024 | 53,94 | 0,080 | 0,15% | 53,59 | 55,77 | 52,01 | 1.352,00 |
| 03 Apr 2024 | 53,86 | -3,96 | -6,85% | 57,38 | 57,38 | 52,37 | 1.828,00 |
| 02 Apr 2024 | 57,82 | -2,42 | -4,02% | 60,11 | 60,33 | 55,76 | 1.318,00 |
| 01 Apr 2024 | 60,24 | 1,29 | 2,19% | 59,21 | 60,43 | 59,14 | 693,00 |
| 31 Mar 2024 | 58,95 | -2,03 | -3,33% | 60,92 | 61,04 | 58,71 | 676,00 |
| 30 Mar 2024 | 60,98 | 0,080 | 0,13% | 60,85 | 62,04 | 59,43 | 570,00 |
| 29 Mar 2024 | 60,90 | 0,230 | 0,38% | 60,90 | 61,70 | 59,29 | 1.322,00 |
| 28 Mar 2024 | 60,67 | -2,73 | -4,31% | 63,26 | 63,81 | 59,89 | 1.216,00 |
| 27 Mar 2024 | 63,40 | 0,170 | 0,27% | 63,47 | 64,78 | 62,00 | 1.413,00 |
| 26 Mar 2024 | 63,23 | 1,27 | 2,05% | 62,02 | 64,45 | 61,80 | 1.088,00 |
| 25 Mar 2024 | 61,96 | 2,30 | 3,86% | 59,57 | 62,25 | 59,04 | 516,00 |
| 24 Mar 2024 | 59,66 | 0,950 | 1,62% | 58,68 | 61,10 | 58,52 | 577,00 |
| 23 Mar 2024 | 58,71 | -1,44 | -2,39% | 60,54 | 61,40 | 57,04 | 1.183,00 |
| 22 Mar 2024 | 60,15 | -0,760 | -1,25% | 60,88 | 62,04 | 59,28 | 1.488,00 |
| 21 Mar 2024 | 60,91 | 5,76 | 10,44% | 55,13 | 61,31 | 54,12 | 1.979,00 |
| 20 Mar 2024 | 55,15 | -5,96 | -9,75% | 60,43 | 60,43 | 53,84 | 4.411,00 |
| 19 Mar 2024 | 61,11 | -3,51 | -5,43% | 64,10 | 65,02 | 59,59 | 1.334,00 |
| 18 Mar 2024 | 64,62 | 2,15 | 3,44% | 62,59 | 65,05 | 58,63 | 1.956,00 |
| 17 Mar 2024 | 62,47 | -6,83 | -9,86% | 69,17 | 70,47 | 61,00 | 1.799,00 |
| 16 Mar 2024 | 69,30 | -5,81 | -7,74% | 75,21 | 76,37 | 64,53 | 4.691,00 |
| 15 Mar 2024 | 75,11 | 1,87 | 2,55% | 73,33 | 75,21 | 67,34 | 2.479,00 |
| 14 Mar 2024 | 73,24 | 0,770 | 1,06% | 72,52 | 77,81 | 71,41 | 5.098,00 |
| 13 Mar 2024 | 72,47 | 1,97 | 2,79% | 70,51 | 72,64 | 65,74 | 3.827,00 |
| 12 Mar 2024 | 70,50 | 3,54 | 5,29% | 67,18 | 71,62 | 63,42 | 4.153,00 |
| 11 Mar 2024 | 66,96 | -1,25 | -1,83% | 68,92 | 69,81 | 65,29 | 1.236,00 |
| 10 Mar 2024 | 68,21 | 0,620 | 0,92% | 67,57 | 69,72 | 66,43 | 1.786,00 |
| 09 Mar 2024 | 67,59 | 0,120 | 0,18% | 67,51 | 68,04 | 64,30 | 1.972,00 |
| 08 Mar 2024 | 67,47 | 3,23 | 5,03% | 64,84 | 67,81 | 64,64 | 3.417,00 |
| 07 Mar 2024 | 64,24 | 3,18 | 5,21% | 60,98 | 64,54 | 58,84 | 2.242,00 |
| 06 Mar 2024 | 61,06 | -7,32 | -10,70% | 68,00 | 68,49 | 55,00 | 4.959,00 |
| 05 Mar 2024 | 68,38 | -2,79 | -3,92% | 71,02 | 71,40 | 66,41 | 2.416,00 |
| 04 Mar 2024 | 71,17 | 5,08 | 7,69% | 66,50 | 73,09 | 64,91 | 4.155,00 |
| 03 Mar 2024 | 66,09 | 2,78 | 4,39% | 63,23 | 66,38 | 63,23 | 1.322,00 |
| 02 Mar 2024 | 63,31 | 3,03 | 5,03% | 60,15 | 63,47 | 60,15 | 1.843,00 |
| 01 Mar 2024 | 60,28 | 0,450 | 0,75% | 60,04 | 63,75 | 58,67 | 4.139,00 |
| 29 Feb 2024 | 59,83 | -0,310 | -0,52% | 60,09 | 62,80 | 56,57 | 2.992,00 |
| 28 Feb 2024 | 60,14 | -0,260 | -0,43% | 60,56 | 62,20 | 58,52 | 1.427,00 |
| 27 Feb 2024 | 60,40 | 2,73 | 4,73% | 57,82 | 60,73 | 57,04 | 1.457,00 |
| 26 Feb 2024 | 57,67 | -0,750 | -1,28% | 58,34 | 58,34 | 56,82 | 371,00 |
| 25 Feb 2024 | 58,42 | 2,15 | 3,82% | 56,01 | 58,63 | 55,11 | 650,00 |
| 24 Feb 2024 | 56,27 | -1,20 | -2,09% | 57,44 | 58,11 | 55,45 | 1.124,00 |
| 23 Feb 2024 | 57,47 | -0,170 | -0,29% | 57,59 | 58,88 | 56,31 | 1.525,00 |
| 22 Feb 2024 | 57,64 | -2,85 | -4,71% | 60,03 | 60,03 | 55,52 | 675,00 |
| 21 Feb 2024 | 60,49 | -0,330 | -0,54% | 60,87 | 61,87 | 57,41 | 1.877,00 |
| 20 Feb 2024 | 60,82 | 1,19 | 2,00% | 59,64 | 61,72 | 59,22 | 1.555,00 |
| 19 Feb 2024 | 59,63 | 1,67 | 2,88% | 58,10 | 60,05 | 57,41 | 669,00 |
| 18 Feb 2024 | 57,96 | -1,33 | -2,24% | 59,25 | 59,25 | 56,08 | 684,00 |
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 |
