Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 25,52 | 0,500 | 1,99% | 25,31 | 25,63 | 25,08 | 251,00 |
| 09 Mag 2024 | 25,02 | -0,320 | -1,25% | 25,19 | 27,25 | 24,75 | 1.011,00 |
| 08 Mag 2024 | 25,34 | 0,270 | 1,06% | 25,01 | 25,84 | 25,01 | 1.435,00 |
| 07 Mag 2024 | 25,07 | -0,670 | -2,61% | 25,68 | 26,86 | 25,07 | 900,00 |
| 06 Mag 2024 | 25,74 | 0,650 | 2,59% | 25,01 | 25,84 | 24,61 | 315,00 |
| 05 Mag 2024 | 25,09 | 0,030 | 0,11% | 25,04 | 25,51 | 25,02 | 303,00 |
| 04 Mag 2024 | 25,06 | 1,00 | 4,17% | 23,89 | 25,41 | 23,79 | 1.393,00 |
| 03 Mag 2024 | 24,06 | 0,240 | 1,01% | 23,79 | 24,15 | 23,34 | 3.005,00 |
| 02 Mag 2024 | 23,82 | -0,090 | -0,36% | 23,83 | 23,92 | 22,50 | 3.032,00 |
| 01 Mag 2024 | 23,91 | -2,00 | -7,73% | 25,69 | 26,01 | 23,29 | 2.124,00 |
| 30 Apr 2024 | 25,91 | -0,190 | -0,73% | 26,49 | 26,49 | 25,19 | 1.390,00 |
| 29 Apr 2024 | 26,10 | 0,270 | 1,04% | 26,07 | 28,04 | 25,98 | 1.016,00 |
| 28 Apr 2024 | 25,83 | 0,460 | 1,82% | 25,53 | 26,34 | 24,70 | 491,00 |
| 27 Apr 2024 | 25,37 | 0,750 | 3,05% | 24,62 | 26,09 | 24,38 | 639,00 |
| 26 Apr 2024 | 24,62 | 0,080 | 0,34% | 24,66 | 25,01 | 24,09 | 468,00 |
| 25 Apr 2024 | 24,54 | -1,78 | -6,75% | 26,39 | 26,55 | 24,34 | 1.048,00 |
| 24 Apr 2024 | 26,31 | -0,290 | -1,08% | 26,68 | 26,73 | 26,11 | 631,00 |
| 23 Apr 2024 | 26,60 | 0,540 | 2,06% | 25,90 | 26,78 | 25,82 | 2.338,00 |
| 22 Apr 2024 | 26,06 | -0,180 | -0,70% | 26,14 | 26,48 | 25,45 | 419,00 |
| 21 Apr 2024 | 26,25 | 1,69 | 6,87% | 24,54 | 26,50 | 24,46 | 1.026,00 |
| 20 Apr 2024 | 24,56 | -0,030 | -0,10% | 24,52 | 25,00 | 22,73 | 985,00 |
| 19 Apr 2024 | 24,58 | 0,700 | 2,92% | 23,54 | 24,81 | 23,40 | 434,00 |
| 18 Apr 2024 | 23,89 | -0,960 | -3,86% | 24,58 | 25,00 | 23,20 | 607,00 |
| 17 Apr 2024 | 24,84 | -0,130 | -0,52% | 24,85 | 25,33 | 23,63 | 1.493,00 |
| 16 Apr 2024 | 24,98 | -0,530 | -2,07% | 25,43 | 26,58 | 24,07 | 1.251,00 |
| 15 Apr 2024 | 25,50 | 0,920 | 3,75% | 24,00 | 25,54 | 23,53 | 6.005,00 |
| 14 Apr 2024 | 24,58 | -3,27 | -11,75% | 27,89 | 28,16 | 21,70 | 9.847,00 |
| 13 Apr 2024 | 27,86 | -3,56 | -11,34% | 31,50 | 31,75 | 25,90 | 13.714,00 |
| 12 Apr 2024 | 31,42 | 0,140 | 0,44% | 31,22 | 32,23 | 31,09 | 1.412,00 |
| 11 Apr 2024 | 31,28 | 1,10 | 3,64% | 30,20 | 31,28 | 29,26 | 2.354,00 |
| 10 Apr 2024 | 30,18 | -2,65 | -8,06% | 32,91 | 33,00 | 30,14 | 2.173,00 |
| 09 Apr 2024 | 32,83 | 1,92 | 6,22% | 31,13 | 33,13 | 30,64 | 4.074,00 |
| 08 Apr 2024 | 30,90 | -0,080 | -0,25% | 31,11 | 32,06 | 30,71 | 589,00 |
| 07 Apr 2024 | 30,98 | 0,320 | 1,06% | 30,54 | 31,02 | 30,31 | 386,00 |
| 06 Apr 2024 | 30,66 | 0,390 | 1,29% | 30,31 | 31,39 | 29,31 | 1.790,00 |
| 05 Apr 2024 | 30,27 | 2,01 | 7,11% | 28,48 | 30,68 | 28,01 | 1.563,00 |
| 04 Apr 2024 | 28,26 | 0,290 | 1,05% | 27,90 | 28,62 | 27,00 | 1.016,00 |
| 03 Apr 2024 | 27,97 | -2,61 | -8,54% | 30,45 | 30,45 | 27,75 | 3.852,00 |
| 02 Apr 2024 | 30,58 | -1,33 | -4,18% | 31,75 | 32,24 | 29,67 | 817,00 |
| 01 Apr 2024 | 31,91 | 1,40 | 4,59% | 30,60 | 31,91 | 30,60 | 730,00 |
| 31 Mar 2024 | 30,51 | -1,29 | -4,05% | 31,67 | 32,00 | 30,51 | 663,00 |
| 30 Mar 2024 | 31,80 | 1,66 | 5,51% | 30,04 | 32,38 | 29,49 | 3.199,00 |
| 29 Mar 2024 | 30,14 | 0,760 | 2,57% | 29,47 | 30,42 | 29,00 | 1.597,00 |
| 28 Mar 2024 | 29,38 | -0,240 | -0,81% | 29,63 | 29,96 | 28,64 | 2.089,00 |
| 27 Mar 2024 | 29,62 | 0,040 | 0,15% | 29,91 | 30,63 | 29,37 | 2.860,00 |
| 26 Mar 2024 | 29,58 | 0,300 | 1,04% | 28,99 | 30,18 | 28,69 | 1.995,00 |
| 25 Mar 2024 | 29,27 | 1,26 | 4,50% | 27,97 | 29,31 | 27,97 | 1.292,00 |
| 24 Mar 2024 | 28,01 | 0,970 | 3,60% | 27,19 | 29,00 | 26,98 | 938,00 |
| 23 Mar 2024 | 27,04 | -0,850 | -3,04% | 27,97 | 28,30 | 26,37 | 1.503,00 |
| 22 Mar 2024 | 27,89 | 0,00 | -0,01% | 27,93 | 28,24 | 27,04 | 838,00 |
| 21 Mar 2024 | 27,89 | 2,51 | 9,88% | 25,60 | 28,13 | 24,70 | 2.609,00 |
| 20 Mar 2024 | 25,39 | -3,42 | -11,88% | 28,96 | 29,03 | 25,06 | 5.785,00 |
| 19 Mar 2024 | 28,81 | -0,580 | -1,99% | 29,08 | 29,48 | 27,90 | 1.008,00 |
| 18 Mar 2024 | 29,39 | 1,21 | 4,29% | 28,21 | 29,57 | 26,94 | 1.660,00 |
| 17 Mar 2024 | 28,18 | -2,45 | -7,99% | 30,56 | 30,85 | 27,63 | 2.502,00 |
| 16 Mar 2024 | 30,63 | -1,65 | -5,12% | 32,22 | 32,55 | 28,30 | 4.232,00 |
| 15 Mar 2024 | 32,28 | -0,970 | -2,91% | 33,12 | 33,67 | 30,63 | 2.225,00 |
| 14 Mar 2024 | 33,25 | -0,460 | -1,37% | 33,77 | 34,37 | 32,81 | 1.654,00 |
| 13 Mar 2024 | 33,71 | -1,07 | -3,08% | 34,77 | 34,77 | 32,00 | 7.011,00 |
| 12 Mar 2024 | 34,78 | 1,80 | 5,44% | 32,92 | 36,10 | 31,19 | 6.469,00 |
| 11 Mar 2024 | 32,99 | -1,28 | -3,73% | 34,15 | 34,51 | 32,39 | 2.536,00 |
| 10 Mar 2024 | 34,26 | -0,580 | -1,65% | 34,88 | 36,17 | 33,94 | 938,00 |
| 09 Mar 2024 | 34,84 | 0,070 | 0,20% | 34,83 | 35,95 | 33,53 | 3.961,00 |
| 08 Mar 2024 | 34,77 | 0,590 | 1,72% | 34,13 | 35,05 | 33,01 | 2.154,00 |
| 07 Mar 2024 | 34,18 | 2,47 | 7,79% | 31,41 | 35,30 | 30,38 | 4.178,00 |
| 06 Mar 2024 | 31,71 | -1,55 | -4,67% | 33,17 | 36,58 | 27,02 | 24.706,00 |
| 05 Mar 2024 | 33,27 | 2,49 | 8,10% | 31,00 | 33,81 | 30,59 | 5.473,00 |
| 04 Mar 2024 | 30,77 | -0,810 | -2,56% | 31,74 | 33,03 | 28,50 | 4.891,00 |
| 03 Mar 2024 | 31,58 | 3,70 | 13,25% | 28,00 | 32,12 | 28,00 | 6.939,00 |
| 02 Mar 2024 | 27,89 | 1,10 | 4,10% | 26,69 | 28,02 | 26,67 | 1.766,00 |
| 01 Mar 2024 | 26,79 | -0,630 | -2,29% | 27,26 | 28,98 | 26,09 | 8.261,00 |
| 29 Feb 2024 | 27,42 | 1,53 | 5,92% | 25,89 | 28,74 | 24,76 | 8.793,00 |
| 28 Feb 2024 | 25,88 | 0,410 | 1,60% | 25,66 | 26,22 | 25,37 | 4.373,00 |
| 27 Feb 2024 | 25,48 | 0,390 | 1,55% | 25,21 | 25,66 | 24,44 | 3.116,00 |
| 26 Feb 2024 | 25,09 | 0,940 | 3,90% | 24,09 | 25,30 | 24,02 | 4.319,00 |
| 25 Feb 2024 | 24,15 | 0,770 | 3,30% | 23,51 | 24,17 | 23,21 | 485,00 |
| 24 Feb 2024 | 23,37 | -0,420 | -1,78% | 23,85 | 23,87 | 23,19 | 790,00 |
| 23 Feb 2024 | 23,80 | -0,320 | -1,33% | 23,94 | 24,31 | 23,64 | 613,00 |
| 22 Feb 2024 | 24,12 | -0,930 | -3,71% | 25,05 | 25,18 | 23,39 | 934,00 |
| 21 Feb 2024 | 25,05 | -0,390 | -1,53% | 25,46 | 25,61 | 24,00 | 4.341,00 |
| 20 Feb 2024 | 25,44 | 0,820 | 3,34% | 24,66 | 25,85 | 24,36 | 3.049,00 |
| 19 Feb 2024 | 24,62 | 0,360 | 1,47% | 24,16 | 24,77 | 23,91 | 913,00 |
| 18 Feb 2024 | 24,26 | -0,620 | -2,50% | 24,84 | 24,84 | 23,63 | 1.428,00 |
| 17 Feb 2024 | 24,88 | 0,020 | 0,08% | 24,76 | 25,49 | 24,32 | 1.214,00 |
| 16 Feb 2024 | 24,86 | -0,150 | -0,61% | 25,07 | 25,45 | 24,55 | 1.863,00 |
| 15 Feb 2024 | 25,02 | 0,520 | 2,14% | 24,42 | 25,40 | 24,03 | 1.729,00 |
| 14 Feb 2024 | 24,49 | -0,610 | -2,44% | 24,98 | 25,34 | 24,08 | 2.192,00 |
| 13 Feb 2024 | 25,10 | 1,19 | 4,99% | 23,96 | 25,20 | 23,67 | 1.382,00 |
| 12 Feb 2024 | 23,91 | 0,00 | 0,00% | 23,87 | 24,33 | 23,61 | 1.854,00 |
| 11 Feb 2024 | 23,91 | -0,350 | -1,45% | 24,31 | 24,48 | 23,54 | 1.814,00 |
|
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 |
