Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mag 2024 | 63,63 | 2,90 | 4,78% | 60,73 | 65,91 | 60,73 | 1.053,00 |
| 25 Mag 2024 | 60,73 | 1,51 | 2,55% | 59,42 | 61,86 | 57,75 | 1.010,00 |
| 24 Mag 2024 | 59,22 | -1,60 | -2,63% | 60,86 | 62,27 | 55,70 | 1.076,00 |
| 23 Mag 2024 | 60,82 | -0,940 | -1,52% | 61,98 | 62,43 | 59,72 | 384,00 |
| 22 Mag 2024 | 61,76 | 2,02 | 3,38% | 59,89 | 62,93 | 58,87 | 1.042,00 |
| 21 Mag 2024 | 59,74 | 4,84 | 8,82% | 55,20 | 59,92 | 54,41 | 982,00 |
| 20 Mag 2024 | 54,90 | -1,78 | -3,14% | 56,43 | 57,30 | 54,50 | 681,00 |
| 19 Mag 2024 | 56,68 | 0,030 | 0,05% | 56,88 | 57,54 | 55,91 | 122,00 |
| 18 Mag 2024 | 56,65 | 1,29 | 2,33% | 55,43 | 57,06 | 54,68 | 245,00 |
| 17 Mag 2024 | 55,36 | -0,770 | -1,37% | 56,03 | 56,59 | 54,23 | 511,00 |
| 16 Mag 2024 | 56,13 | 3,77 | 7,20% | 52,46 | 56,44 | 52,17 | 494,00 |
| 15 Mag 2024 | 52,36 | -2,19 | -4,01% | 54,57 | 54,83 | 52,36 | 671,00 |
| 14 Mag 2024 | 54,55 | 0,240 | 0,44% | 54,36 | 57,97 | 52,75 | 2.336,00 |
| 13 Mag 2024 | 54,31 | 0,970 | 1,82% | 53,38 | 56,85 | 53,34 | 4.289,00 |
| 12 Mag 2024 | 53,34 | -1,04 | -1,91% | 54,34 | 54,89 | 53,34 | 6.612,00 |
| 11 Mag 2024 | 54,38 | -3,87 | -6,64% | 58,27 | 58,50 | 54,32 | 2.125,00 |
| 10 Mag 2024 | 58,25 | 1,78 | 3,15% | 56,33 | 59,26 | 55,33 | 685,00 |
| 09 Mag 2024 | 56,47 | 0,450 | 0,80% | 56,02 | 57,46 | 54,91 | 5.565,00 |
| 08 Mag 2024 | 56,02 | -0,310 | -0,55% | 56,54 | 57,84 | 55,54 | 388,00 |
| 07 Mag 2024 | 56,33 | -1,62 | -2,80% | 57,98 | 60,45 | 56,33 | 755,00 |
| 06 Mag 2024 | 57,95 | 0,130 | 0,22% | 57,93 | 58,58 | 56,45 | 573,00 |
| 05 Mag 2024 | 57,82 | -1,60 | -2,69% | 59,37 | 59,64 | 57,75 | 374,00 |
| 04 Mag 2024 | 59,42 | 2,27 | 3,97% | 57,20 | 60,00 | 56,21 | 2.729,00 |
| 03 Mag 2024 | 57,15 | 1,49 | 2,68% | 55,52 | 57,50 | 53,77 | 2.543,00 |
| 02 Mag 2024 | 55,66 | 2,21 | 4,13% | 53,20 | 55,74 | 50,85 | 1.077,00 |
| 01 Mag 2024 | 53,45 | -2,46 | -4,40% | 55,79 | 56,68 | 50,71 | 806,00 |
| 30 Apr 2024 | 55,91 | 0,390 | 0,70% | 55,68 | 56,88 | 54,11 | 507,00 |
| 29 Apr 2024 | 55,52 | -1,67 | -2,92% | 57,10 | 58,20 | 55,52 | 537,00 |
| 28 Apr 2024 | 57,19 | 1,30 | 2,33% | 56,00 | 57,50 | 53,66 | 1.763,00 |
| 27 Apr 2024 | 55,89 | -0,260 | -0,46% | 56,05 | 56,95 | 54,71 | 973,00 |
| 26 Apr 2024 | 56,15 | -0,530 | -0,94% | 56,80 | 57,40 | 54,53 | 869,00 |
| 25 Apr 2024 | 56,68 | -2,82 | -4,74% | 59,37 | 60,90 | 56,09 | 1.180,00 |
| 24 Apr 2024 | 59,50 | -0,330 | -0,55% | 59,69 | 60,07 | 58,58 | 284,00 |
| 23 Apr 2024 | 59,83 | 1,16 | 1,98% | 58,97 | 61,92 | 58,50 | 827,00 |
| 22 Apr 2024 | 58,67 | -0,130 | -0,22% | 58,86 | 60,01 | 57,71 | 729,00 |
| 21 Apr 2024 | 58,80 | 3,78 | 6,87% | 54,68 | 59,13 | 54,21 | 1.017,00 |
| 20 Apr 2024 | 55,02 | 1,17 | 2,17% | 53,83 | 55,91 | 49,66 | 1.172,00 |
| 19 Apr 2024 | 53,85 | 1,88 | 3,62% | 51,76 | 54,25 | 50,68 | 1.999,00 |
| 18 Apr 2024 | 51,97 | -1,70 | -3,17% | 53,60 | 53,80 | 49,98 | 1.116,00 |
| 17 Apr 2024 | 53,67 | 0,860 | 1,63% | 52,69 | 54,16 | 50,66 | 1.869,00 |
| 16 Apr 2024 | 52,81 | -2,10 | -3,82% | 54,95 | 56,34 | 50,99 | 2.059,00 |
| 15 Apr 2024 | 54,91 | 3,57 | 6,95% | 50,92 | 55,76 | 48,92 | 3.176,00 |
| 14 Apr 2024 | 51,34 | -8,32 | -13,95% | 59,30 | 59,34 | 42,75 | 3.338,00 |
| 13 Apr 2024 | 59,66 | -10,10 | -14,48% | 70,08 | 72,02 | 55,68 | 2.587,00 |
| 12 Apr 2024 | 69,76 | -1,44 | -2,02% | 71,19 | 72,16 | 69,60 | 805,00 |
| 11 Apr 2024 | 71,20 | -1,96 | -2,68% | 73,27 | 73,40 | 68,70 | 1.235,00 |
| 10 Apr 2024 | 73,16 | -2,84 | -3,74% | 76,25 | 76,35 | 72,54 | 1.443,00 |
| 09 Apr 2024 | 76,00 | 2,54 | 3,46% | 73,29 | 76,46 | 72,15 | 875,00 |
| 08 Apr 2024 | 73,46 | 0,660 | 0,91% | 72,56 | 74,17 | 72,39 | 690,00 |
| 07 Apr 2024 | 72,80 | 1,37 | 1,92% | 71,34 | 73,21 | 71,00 | 735,00 |
| 06 Apr 2024 | 71,43 | -0,860 | -1,19% | 72,32 | 72,94 | 68,92 | 1.334,00 |
| 05 Apr 2024 | 72,29 | 2,55 | 3,66% | 69,67 | 74,13 | 68,07 | 1.223,00 |
| 04 Apr 2024 | 69,74 | -1,07 | -1,51% | 70,59 | 72,02 | 68,44 | 591,00 |
| 03 Apr 2024 | 70,81 | -5,04 | -6,64% | 75,58 | 75,79 | 68,65 | 1.877,00 |
| 02 Apr 2024 | 75,85 | -3,57 | -4,50% | 79,45 | 80,58 | 73,53 | 1.495,00 |
| 01 Apr 2024 | 79,42 | 2,72 | 3,55% | 76,67 | 79,63 | 76,62 | 1.385,00 |
| 31 Mar 2024 | 76,70 | -3,29 | -4,11% | 79,47 | 79,76 | 76,25 | 899,00 |
| 30 Mar 2024 | 79,99 | 0,900 | 1,14% | 79,08 | 81,51 | 77,59 | 1.709,00 |
| 29 Mar 2024 | 79,09 | 1,90 | 2,46% | 77,73 | 79,62 | 76,39 | 2.080,00 |
| 28 Mar 2024 | 77,19 | -1,76 | -2,23% | 79,03 | 80,22 | 75,27 | 2.597,00 |
| 27 Mar 2024 | 78,95 | 2,08 | 2,71% | 77,11 | 80,52 | 77,03 | 5.586,00 |
| 26 Mar 2024 | 76,87 | 3,82 | 5,23% | 73,09 | 77,94 | 72,77 | 2.609,00 |
| 25 Mar 2024 | 73,05 | 2,00 | 2,81% | 70,56 | 73,50 | 70,42 | 2.447,00 |
| 24 Mar 2024 | 71,05 | 0,860 | 1,23% | 70,23 | 72,08 | 69,74 | 2.278,00 |
| 23 Mar 2024 | 70,19 | -4,21 | -5,66% | 74,46 | 75,30 | 67,82 | 2.710,00 |
| 22 Mar 2024 | 74,40 | 0,350 | 0,47% | 74,03 | 76,03 | 71,86 | 3.072,00 |
| 21 Mar 2024 | 74,05 | 7,35 | 11,02% | 66,42 | 74,92 | 63,57 | 3.291,00 |
| 20 Mar 2024 | 66,70 | -8,26 | -11,02% | 74,90 | 75,32 | 65,10 | 3.405,00 |
| 19 Mar 2024 | 74,96 | -4,51 | -5,68% | 79,25 | 80,57 | 73,74 | 2.828,00 |
| 18 Mar 2024 | 79,47 | 3,27 | 4,29% | 76,20 | 80,59 | 72,75 | 4.838,00 |
| 17 Mar 2024 | 76,20 | -5,91 | -7,20% | 82,31 | 83,61 | 74,19 | 3.461,00 |
| 16 Mar 2024 | 82,11 | -8,39 | -9,27% | 89,63 | 90,15 | 77,32 | 4.883,00 |
| 15 Mar 2024 | 90,50 | 0,00 | 0,00% | 90,50 | 90,50 | 90,50 | 0,00 |
| 14 Mar 2024 | 90,50 | 3,01 | 3,44% | 87,72 | 95,97 | 87,04 | 7.793,00 |
| 13 Mar 2024 | 87,49 | -5,16 | -5,57% | 93,37 | 93,96 | 84,01 | 5.840,00 |
| 12 Mar 2024 | 92,65 | 5,51 | 6,32% | 87,84 | 92,76 | 84,52 | 5.859,00 |
| 11 Mar 2024 | 87,14 | -4,03 | -4,42% | 91,24 | 92,35 | 84,99 | 5.039,00 |
| 10 Mar 2024 | 91,17 | 4,92 | 5,70% | 86,17 | 93,24 | 85,65 | 5.328,00 |
| 09 Mar 2024 | 86,25 | -3,23 | -3,61% | 89,79 | 90,68 | 84,47 | 3.795,00 |
| 08 Mar 2024 | 89,48 | 0,230 | 0,26% | 89,25 | 90,38 | 85,70 | 3.029,00 |
| 07 Mar 2024 | 89,25 | 6,92 | 8,41% | 82,23 | 89,71 | 78,53 | 5.183,00 |
| 06 Mar 2024 | 82,33 | -6,71 | -7,54% | 89,29 | 94,79 | 75,73 | 5.776,00 |
| 05 Mar 2024 | 89,04 | -0,150 | -0,17% | 89,50 | 95,61 | 86,24 | 4.898,00 |
| 04 Mar 2024 | 89,19 | -2,82 | -3,06% | 92,41 | 92,50 | 85,18 | 3.107,00 |
| 03 Mar 2024 | 92,01 | -3,33 | -3,49% | 95,03 | 95,48 | 89,00 | 4.851,00 |
| 02 Mar 2024 | 95,34 | 4,95 | 5,48% | 90,51 | 95,40 | 89,88 | 5.600,00 |
| 01 Mar 2024 | 90,39 | -3,69 | -3,92% | 93,05 | 103,44 | 88,30 | 6.968,00 |
| 29 Feb 2024 | 94,08 | 9,99 | 11,88% | 84,04 | 95,90 | 80,78 | 4.575,00 |
| 28 Feb 2024 | 84,09 | 9,06 | 12,08% | 75,00 | 84,50 | 74,62 | 3.854,00 |
| 27 Feb 2024 | 75,03 | 5,74 | 8,28% | 69,34 | 77,66 | 69,24 | 5.802,00 |
| 26 Feb 2024 | 69,29 | 1,64 | 2,42% | 67,58 | 71,73 | 66,43 | 3.882,00 |
| 25 Feb 2024 | 67,65 | 1,78 | 2,70% | 65,90 | 72,71 | 64,85 | 5.456,00 |
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 |
