Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mag 2024 | 24,46 | -0,180 | -0,72% | 24,56 | 25,56 | 24,37 | 1.653,00 |
| 07 Mag 2024 | 24,64 | -0,390 | -1,55% | 25,04 | 25,59 | 24,48 | 1.873,00 |
| 06 Mag 2024 | 25,03 | 0,130 | 0,51% | 24,99 | 25,65 | 24,43 | 2.215,00 |
| 05 Mag 2024 | 24,90 | 0,330 | 1,34% | 24,51 | 25,13 | 24,36 | 2.321,00 |
| 04 Mag 2024 | 24,57 | 0,640 | 2,67% | 24,11 | 24,92 | 23,60 | 2.320,00 |
| 03 Mag 2024 | 23,93 | 0,700 | 3,00% | 23,19 | 24,25 | 22,43 | 2.451,00 |
| 02 Mag 2024 | 23,23 | 0,140 | 0,62% | 23,12 | 23,45 | 22,01 | 2.274,00 |
| 01 Mag 2024 | 23,09 | -2,10 | -8,34% | 25,18 | 25,50 | 22,47 | 2.072,00 |
| 30 Apr 2024 | 25,19 | -0,020 | -0,08% | 25,37 | 25,55 | 24,27 | 2.262,00 |
| 29 Apr 2024 | 25,21 | -0,460 | -1,79% | 25,65 | 26,16 | 25,11 | 1.875,00 |
| 28 Apr 2024 | 25,67 | 0,330 | 1,30% | 25,48 | 25,79 | 24,84 | 2.268,00 |
| 27 Apr 2024 | 25,34 | -0,670 | -2,58% | 25,95 | 26,00 | 24,99 | 1.735,00 |
| 26 Apr 2024 | 26,01 | 0,380 | 1,48% | 25,57 | 26,39 | 24,80 | 2.085,00 |
| 25 Apr 2024 | 25,63 | -1,60 | -5,88% | 27,26 | 27,34 | 25,44 | 1.926,00 |
| 24 Apr 2024 | 27,23 | -1,03 | -3,64% | 28,13 | 28,41 | 27,05 | 1.705,00 |
| 23 Apr 2024 | 28,26 | -1,17 | -3,98% | 29,08 | 29,53 | 28,21 | 1.689,00 |
| 22 Apr 2024 | 29,43 | 1,07 | 3,77% | 28,42 | 29,49 | 28,20 | 1.737,00 |
| 21 Apr 2024 | 28,36 | 2,25 | 8,62% | 25,99 | 28,60 | 25,79 | 2.066,00 |
| 20 Apr 2024 | 26,11 | 0,360 | 1,40% | 25,84 | 26,57 | 24,09 | 2.288,00 |
| 19 Apr 2024 | 25,75 | 0,530 | 2,10% | 25,30 | 26,39 | 24,85 | 2.166,00 |
| 18 Apr 2024 | 25,22 | -0,920 | -3,52% | 26,19 | 26,44 | 24,70 | 1.951,00 |
| 17 Apr 2024 | 26,14 | -0,140 | -0,53% | 26,16 | 26,61 | 24,93 | 1.919,00 |
| 16 Apr 2024 | 26,28 | -2,27 | -7,95% | 28,53 | 29,10 | 25,63 | 1.624,00 |
| 15 Apr 2024 | 28,55 | 1,83 | 6,85% | 26,45 | 28,76 | 25,27 | 1.854,00 |
| 14 Apr 2024 | 26,72 | -4,01 | -13,05% | 30,67 | 31,18 | 24,39 | 1.564,00 |
| 13 Apr 2024 | 30,73 | -4,81 | -13,53% | 35,57 | 37,07 | 30,19 | 1.538,00 |
| 12 Apr 2024 | 35,54 | -2,35 | -6,20% | 37,96 | 39,78 | 35,11 | 1.145,00 |
| 11 Apr 2024 | 37,89 | 2,68 | 7,61% | 35,08 | 40,90 | 34,98 | 1.491,00 |
| 10 Apr 2024 | 35,21 | -0,960 | -2,66% | 36,07 | 37,44 | 34,30 | 1.135,00 |
| 09 Apr 2024 | 36,17 | -2,79 | -7,16% | 40,02 | 42,11 | 35,19 | 966,00 |
| 08 Apr 2024 | 38,96 | 8,48 | 27,82% | 30,39 | 44,44 | 30,39 | 1.899,00 |
| 07 Apr 2024 | 30,48 | 0,540 | 1,80% | 29,85 | 30,67 | 29,76 | 1.872,00 |
| 06 Apr 2024 | 29,94 | -0,400 | -1,32% | 30,31 | 30,42 | 29,23 | 1.652,00 |
| 05 Apr 2024 | 30,34 | 0,920 | 3,13% | 29,24 | 31,16 | 28,92 | 1.688,00 |
| 04 Apr 2024 | 29,42 | -0,430 | -1,44% | 29,90 | 30,40 | 28,90 | 1.634,00 |
| 03 Apr 2024 | 29,85 | -3,98 | -11,76% | 33,81 | 33,86 | 29,72 | 1.881,00 |
| 02 Apr 2024 | 33,83 | -1,67 | -4,70% | 35,54 | 35,68 | 32,56 | 1.556,00 |
| 01 Apr 2024 | 35,50 | 1,06 | 3,08% | 34,46 | 35,98 | 34,43 | 1.544,00 |
| 31 Mar 2024 | 34,44 | 0,220 | 0,64% | 34,32 | 35,96 | 34,09 | 1.782,00 |
| 30 Mar 2024 | 34,22 | -0,260 | -0,75% | 34,52 | 34,69 | 33,31 | 1.619,00 |
| 29 Mar 2024 | 34,48 | 1,53 | 4,64% | 33,06 | 34,60 | 32,62 | 1.688,00 |
| 28 Mar 2024 | 32,95 | -1,42 | -4,13% | 34,35 | 34,83 | 32,73 | 1.749,00 |
| 27 Mar 2024 | 34,37 | -0,950 | -2,69% | 35,49 | 36,00 | 34,04 | 1.769,00 |
| 26 Mar 2024 | 35,32 | 0,800 | 2,32% | 34,52 | 36,19 | 34,31 | 1.327,00 |
| 25 Mar 2024 | 34,52 | -0,010 | -0,03% | 34,34 | 35,22 | 33,39 | 1.301,00 |
| 24 Mar 2024 | 34,53 | 2,15 | 6,64% | 32,55 | 35,15 | 32,46 | 1.706,00 |
| 23 Mar 2024 | 32,38 | 1,33 | 4,28% | 31,03 | 32,69 | 30,61 | 1.772,00 |
| 22 Mar 2024 | 31,05 | -0,280 | -0,89% | 31,46 | 31,96 | 30,50 | 1.505,00 |
| 21 Mar 2024 | 31,33 | 1,67 | 5,63% | 29,53 | 31,93 | 27,77 | 1.574,00 |
| 20 Mar 2024 | 29,66 | -4,78 | -13,88% | 34,52 | 34,59 | 29,53 | 1.702,00 |
| 19 Mar 2024 | 34,44 | -1,63 | -4,52% | 35,96 | 37,26 | 33,96 | 1.576,00 |
| 18 Mar 2024 | 36,07 | 1,32 | 3,80% | 34,73 | 36,78 | 33,50 | 1.332,00 |
| 17 Mar 2024 | 34,75 | -3,73 | -9,69% | 38,63 | 39,18 | 34,36 | 1.259,00 |
| 16 Mar 2024 | 38,48 | -1,01 | -2,56% | 39,81 | 40,34 | 36,25 | 467,00 |
| 15 Mar 2024 | 39,49 | -0,940 | -2,31% | 40,19 | 40,62 | 37,69 | 1.090,00 |
| 14 Mar 2024 | 40,43 | 2,15 | 5,60% | 38,96 | 40,85 | 37,53 | 1.280,00 |
| 13 Mar 2024 | 38,28 | 0,350 | 0,92% | 38,11 | 40,32 | 35,72 | 1.483,00 |
| 12 Mar 2024 | 37,93 | 3,13 | 9,01% | 34,88 | 38,04 | 33,44 | 1.543,00 |
| 11 Mar 2024 | 34,80 | -1,65 | -4,54% | 36,22 | 37,28 | 34,00 | 1.617,00 |
| 10 Mar 2024 | 36,45 | 1,40 | 3,99% | 35,70 | 36,78 | 34,92 | 1.528,00 |
| 09 Mar 2024 | 35,05 | 2,01 | 6,08% | 33,38 | 35,48 | 32,68 | 1.532,00 |
| 08 Mar 2024 | 33,04 | 1,45 | 4,59% | 31,50 | 33,43 | 30,95 | 1.482,00 |
| 07 Mar 2024 | 31,59 | 1,06 | 3,47% | 30,55 | 32,02 | 29,46 | 1.194,00 |
| 06 Mar 2024 | 30,53 | -2,84 | -8,51% | 33,31 | 33,55 | 28,94 | 1.867,00 |
| 05 Mar 2024 | 33,37 | -0,410 | -1,21% | 34,05 | 34,98 | 32,97 | 1.846,00 |
| 04 Mar 2024 | 33,78 | 1,02 | 3,11% | 32,76 | 33,91 | 31,69 | 1.617,00 |
| 03 Mar 2024 | 32,76 | 0,670 | 2,09% | 32,19 | 32,76 | 31,45 | 1.642,00 |
| 02 Mar 2024 | 32,09 | 1,99 | 6,61% | 30,00 | 32,49 | 30,00 | 1.610,00 |
| 01 Mar 2024 | 30,10 | 0,510 | 1,72% | 29,83 | 31,40 | 29,34 | 1.375,00 |
| 29 Feb 2024 | 29,59 | 0,770 | 2,67% | 28,87 | 30,94 | 24,50 | 1.681,00 |
| 28 Feb 2024 | 28,82 | -0,810 | -2,73% | 29,63 | 30,23 | 28,64 | 1.742,00 |
| 27 Feb 2024 | 29,63 | -0,280 | -0,94% | 30,03 | 30,22 | 28,57 | 1.865,00 |
| 26 Feb 2024 | 29,91 | 0,300 | 1,01% | 29,53 | 31,55 | 29,33 | 1.612,00 |
| 25 Feb 2024 | 29,61 | -0,760 | -2,50% | 30,37 | 31,20 | 29,29 | 971,00 |
| 24 Feb 2024 | 30,37 | -0,230 | -0,75% | 31,21 | 36,81 | 29,71 | 1.437,00 |
| 23 Feb 2024 | 30,60 | 4,35 | 16,57% | 26,23 | 32,49 | 25,50 | 2.000,00 |
| 22 Feb 2024 | 26,25 | -0,980 | -3,60% | 27,16 | 27,30 | 25,47 | 1.697,00 |
| 21 Feb 2024 | 27,23 | -1,19 | -4,19% | 28,40 | 28,59 | 26,25 | 1.688,00 |
| 20 Feb 2024 | 28,42 | 1,71 | 6,40% | 26,96 | 28,82 | 26,96 | 1.502,00 |
| 19 Feb 2024 | 26,71 | -0,160 | -0,60% | 27,05 | 27,05 | 26,51 | 281,00 |
| 18 Feb 2024 | 26,87 | 0,360 | 1,36% | 26,64 | 27,11 | 25,55 | 2.076,00 |
| 17 Feb 2024 | 26,51 | -0,340 | -1,27% | 26,90 | 27,27 | 25,97 | 1.848,00 |
| 16 Feb 2024 | 26,85 | -0,380 | -1,39% | 27,21 | 27,75 | 26,37 | 1.161,00 |
| 15 Feb 2024 | 27,23 | 1,66 | 6,50% | 25,64 | 27,70 | 25,32 | 2.807,00 |
| 14 Feb 2024 | 25,57 | -0,960 | -3,63% | 26,61 | 26,66 | 25,31 | 2.938,00 |
| 13 Feb 2024 | 26,53 | 1,11 | 4,37% | 25,47 | 26,61 | 24,90 | 3.205,00 |
| 12 Feb 2024 | 25,42 | 0,060 | 0,24% | 25,33 | 26,20 | 25,27 | 2.253,00 |
| 11 Feb 2024 | 25,36 | -0,650 | -2,50% | 25,94 | 27,00 | 25,13 | 1.897,00 |
| 10 Feb 2024 | 26,01 | 1,83 | 7,57% | 24,15 | 26,75 | 23,96 | 4.158,00 |
| 09 Feb 2024 | 24,18 | 0,700 | 2,98% | 23,44 | 24,34 | 23,43 | 3.719,00 |
|
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 |
