Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 34,39 | -1,22 | -3,43% | 35,59 | 35,81 | 34,31 | 45.836,00 |
| 26 Apr 2024 | 35,61 | -0,780 | -2,15% | 36,35 | 36,75 | 34,76 | 40.710,00 |
| 25 Apr 2024 | 36,39 | -1,87 | -4,88% | 38,46 | 39,79 | 36,08 | 47.574,00 |
| 24 Apr 2024 | 38,26 | -0,900 | -2,31% | 39,19 | 39,91 | 37,98 | 56.020,00 |
| 23 Apr 2024 | 39,16 | 2,10 | 5,68% | 37,15 | 39,64 | 36,78 | 57.482,00 |
| 22 Apr 2024 | 37,06 | -1,13 | -2,95% | 38,08 | 38,77 | 36,37 | 51.360,00 |
| 21 Apr 2024 | 38,19 | 3,30 | 9,45% | 34,56 | 38,47 | 34,13 | 46.151,00 |
| 20 Apr 2024 | 34,89 | 0,090 | 0,25% | 34,72 | 35,99 | 32,08 | 54.977,00 |
| 19 Apr 2024 | 34,80 | 1,27 | 3,80% | 33,64 | 35,57 | 32,84 | 43.879,00 |
| 18 Apr 2024 | 33,53 | -1,34 | -3,85% | 34,51 | 35,32 | 32,54 | 40.725,00 |
| 17 Apr 2024 | 34,87 | -0,290 | -0,82% | 34,89 | 35,72 | 32,86 | 40.697,00 |
| 16 Apr 2024 | 35,16 | -2,08 | -5,59% | 36,97 | 38,43 | 34,44 | 56.539,00 |
| 15 Apr 2024 | 37,25 | 3,01 | 8,79% | 33,92 | 37,84 | 32,97 | 53.226,00 |
| 14 Apr 2024 | 34,24 | -5,25 | -13,29% | 39,12 | 39,22 | 29,63 | 49.945,00 |
| 13 Apr 2024 | 39,48 | -6,58 | -14,29% | 46,01 | 46,87 | 37,63 | 39.508,00 |
| 12 Apr 2024 | 46,07 | -1,28 | -2,70% | 47,10 | 47,50 | 45,72 | 37.945,00 |
| 11 Apr 2024 | 47,34 | 0,840 | 1,82% | 46,36 | 47,87 | 45,73 | 31.367,00 |
| 10 Apr 2024 | 46,50 | -3,45 | -6,91% | 49,83 | 49,98 | 46,35 | 38.429,00 |
| 09 Apr 2024 | 49,95 | 0,550 | 1,12% | 49,00 | 50,79 | 48,33 | 33.134,00 |
| 08 Apr 2024 | 49,39 | 1,24 | 2,56% | 48,18 | 49,44 | 47,91 | 31.744,00 |
| 07 Apr 2024 | 48,16 | 2,79 | 6,14% | 45,15 | 48,50 | 45,07 | 36.899,00 |
| 06 Apr 2024 | 45,37 | -1,18 | -2,52% | 46,35 | 46,58 | 44,24 | 39.299,00 |
| 05 Apr 2024 | 46,55 | 0,490 | 1,06% | 45,75 | 48,17 | 45,44 | 42.635,00 |
| 04 Apr 2024 | 46,06 | -0,810 | -1,73% | 46,67 | 48,28 | 44,98 | 54.341,00 |
| 03 Apr 2024 | 46,87 | -4,60 | -8,93% | 51,20 | 51,24 | 46,36 | 46.065,00 |
| 02 Apr 2024 | 51,47 | -2,64 | -4,88% | 54,07 | 54,17 | 50,41 | 40.057,00 |
| 01 Apr 2024 | 54,11 | 1,16 | 2,19% | 52,94 | 54,26 | 52,90 | 39.341,00 |
| 31 Mar 2024 | 52,95 | -0,470 | -0,88% | 53,28 | 54,53 | 52,77 | 46.523,00 |
| 30 Mar 2024 | 53,42 | -1,17 | -2,14% | 54,44 | 54,66 | 52,51 | 36.031,00 |
| 29 Mar 2024 | 54,59 | 0,550 | 1,01% | 54,04 | 55,01 | 53,21 | 37.824,00 |
| 28 Mar 2024 | 54,04 | -1,75 | -3,13% | 55,78 | 56,71 | 53,03 | 39.055,00 |
| 27 Mar 2024 | 55,79 | -1,75 | -3,04% | 57,69 | 59,02 | 55,17 | 44.230,00 |
| 26 Mar 2024 | 57,54 | 1,81 | 3,24% | 55,35 | 58,87 | 55,10 | 40.322,00 |
| 25 Mar 2024 | 55,73 | 2,14 | 4,00% | 53,63 | 55,80 | 52,57 | 39.857,00 |
| 24 Mar 2024 | 53,59 | 0,330 | 0,63% | 53,20 | 55,84 | 52,64 | 36.116,00 |
| 23 Mar 2024 | 53,26 | -0,650 | -1,20% | 53,53 | 57,22 | 51,70 | 38.023,00 |
| 22 Mar 2024 | 53,90 | -3,05 | -5,35% | 56,57 | 57,53 | 52,81 | 40.552,00 |
| 21 Mar 2024 | 56,95 | 2,90 | 5,37% | 53,57 | 57,62 | 50,62 | 40.736,00 |
| 20 Mar 2024 | 54,05 | -6,52 | -10,76% | 61,02 | 61,94 | 53,38 | 39.643,00 |
| 19 Mar 2024 | 60,57 | 2,47 | 4,24% | 57,39 | 65,32 | 55,27 | 41.420,00 |
| 18 Mar 2024 | 58,10 | 4,39 | 8,18% | 53,95 | 58,42 | 50,57 | 44.125,00 |
| 17 Mar 2024 | 53,71 | -4,72 | -8,08% | 58,67 | 61,21 | 52,76 | 42.207,00 |
| 16 Mar 2024 | 58,43 | 4,01 | 7,37% | 54,40 | 58,79 | 49,26 | 39.397,00 |
| 15 Mar 2024 | 54,41 | 0,00 | 0,00% | 54,41 | 54,41 | 54,41 | 0,00 |
| 14 Mar 2024 | 54,41 | -0,870 | -1,58% | 55,00 | 55,47 | 52,24 | 40.400,00 |
| 13 Mar 2024 | 55,29 | 6,55 | 13,44% | 48,38 | 56,80 | 46,76 | 38.318,00 |
| 12 Mar 2024 | 48,73 | 6,87 | 16,40% | 41,97 | 48,96 | 40,13 | 40.644,00 |
| 11 Mar 2024 | 41,87 | -1,03 | -2,40% | 42,95 | 43,87 | 41,17 | 47.372,00 |
| 10 Mar 2024 | 42,90 | 0,270 | 0,64% | 42,62 | 43,33 | 42,33 | 47.566,00 |
| 09 Mar 2024 | 42,62 | -0,670 | -1,54% | 43,46 | 43,95 | 41,77 | 46.813,00 |
| 08 Mar 2024 | 43,29 | 1,82 | 4,39% | 41,90 | 44,33 | 41,76 | 42.347,00 |
| 07 Mar 2024 | 41,47 | 2,03 | 5,13% | 39,20 | 42,03 | 37,91 | 43.590,00 |
| 06 Mar 2024 | 39,45 | -3,48 | -8,12% | 42,81 | 44,62 | 36,11 | 37.627,00 |
| 05 Mar 2024 | 42,93 | 0,470 | 1,11% | 42,60 | 43,94 | 41,61 | 42.938,00 |
| 04 Mar 2024 | 42,46 | -1,78 | -4,02% | 44,58 | 44,87 | 41,67 | 47.242,00 |
| 03 Mar 2024 | 44,24 | 1,41 | 3,29% | 42,63 | 44,31 | 42,02 | 51.627,00 |
| 02 Mar 2024 | 42,83 | 1,91 | 4,67% | 41,05 | 43,36 | 41,02 | 51.619,00 |
| 01 Mar 2024 | 40,92 | 0,700 | 1,75% | 40,36 | 44,18 | 39,84 | 50.915,00 |
| 29 Feb 2024 | 40,22 | 0,940 | 2,40% | 39,29 | 40,95 | 38,02 | 61.992,00 |
| 28 Feb 2024 | 39,27 | -0,030 | -0,08% | 39,37 | 39,87 | 38,55 | 61.567,00 |
| 27 Feb 2024 | 39,30 | 1,83 | 4,89% | 37,34 | 39,33 | 36,33 | 53.386,00 |
| 26 Feb 2024 | 37,47 | 0,740 | 2,02% | 36,75 | 37,48 | 36,49 | 51.836,00 |
| 25 Feb 2024 | 36,73 | 0,810 | 2,25% | 36,01 | 36,95 | 35,21 | 54.419,00 |
| 24 Feb 2024 | 35,92 | -0,920 | -2,49% | 36,78 | 36,92 | 35,28 | 48.986,00 |
| 23 Feb 2024 | 36,83 | -0,840 | -2,24% | 37,49 | 38,13 | 36,59 | 45.273,00 |
| 22 Feb 2024 | 37,68 | -0,900 | -2,33% | 38,49 | 38,52 | 36,05 | 44.906,00 |
| 21 Feb 2024 | 38,57 | -0,870 | -2,21% | 39,49 | 39,64 | 37,12 | 47.053,00 |
| 20 Feb 2024 | 39,45 | -0,710 | -1,76% | 40,30 | 40,58 | 39,18 | 50.375,00 |
| 19 Feb 2024 | 40,15 | 0,400 | 1,02% | 39,76 | 40,71 | 39,03 | 48.570,00 |
| 18 Feb 2024 | 39,75 | -0,560 | -1,38% | 40,26 | 40,46 | 38,52 | 41.218,00 |
| 17 Feb 2024 | 40,31 | -1,25 | -3,00% | 41,54 | 41,78 | 39,65 | 50.013,00 |
| 16 Feb 2024 | 41,55 | -0,790 | -1,87% | 42,34 | 43,50 | 41,03 | 55.216,00 |
| 15 Feb 2024 | 42,34 | 2,59 | 6,52% | 39,74 | 42,42 | 39,13 | 62.285,00 |
| 14 Feb 2024 | 39,75 | -1,27 | -3,09% | 40,97 | 41,69 | 38,94 | 62.756,00 |
| 13 Feb 2024 | 41,02 | 1,42 | 3,58% | 39,73 | 41,12 | 38,41 | 70.687,00 |
| 12 Feb 2024 | 39,60 | -0,690 | -1,70% | 40,39 | 41,19 | 39,37 | 71.795,00 |
| 11 Feb 2024 | 40,29 | 2,24 | 5,89% | 38,17 | 41,08 | 38,16 | 60.849,00 |
| 10 Feb 2024 | 38,04 | 2,62 | 7,38% | 35,43 | 38,61 | 35,41 | 62.795,00 |
| 09 Feb 2024 | 35,43 | 0,160 | 0,45% | 35,36 | 36,14 | 35,09 | 81.105,00 |
| 08 Feb 2024 | 35,27 | 1,14 | 3,35% | 34,14 | 35,51 | 33,74 | 68.839,00 |
| 07 Feb 2024 | 34,13 | -0,420 | -1,23% | 34,55 | 34,75 | 33,71 | 59.969,00 |
| 06 Feb 2024 | 34,55 | -0,300 | -0,87% | 34,80 | 35,85 | 34,13 | 58.052,00 |
| 05 Feb 2024 | 34,86 | -1,03 | -2,87% | 35,98 | 36,54 | 34,82 | 51.629,00 |
| 04 Feb 2024 | 35,89 | -0,880 | -2,40% | 36,64 | 37,52 | 35,42 | 66.950,00 |
| 03 Feb 2024 | 36,77 | 2,94 | 8,69% | 33,88 | 36,94 | 33,76 | 65.642,00 |
| 02 Feb 2024 | 33,83 | 0,610 | 1,82% | 33,28 | 33,96 | 32,45 | 70.021,00 |
| 01 Feb 2024 | 33,22 | -1,88 | -5,35% | 35,31 | 35,47 | 33,15 | 69.425,00 |
| 31 Gen 2024 | 35,10 | -0,990 | -2,75% | 35,89 | 37,08 | 35,08 | 80.488,00 |
| 30 Gen 2024 | 36,09 | 1,30 | 3,73% | 34,65 | 36,43 | 34,33 | 72.009,00 |
| 29 Gen 2024 | 34,79 | 1,57 | 4,72% | 33,41 | 36,57 | 33,38 | 80.413,00 |
| 28 Gen 2024 | 33,23 | 0,950 | 2,93% | 32,26 | 33,23 | 31,88 | 81.774,00 |
|
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 |
