Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 28,30 | 1,00 | 3,66% | 27,24 | 28,78 | 26,94 | 6.001,00 |
| 17 Mag 2024 | 27,30 | 0,190 | 0,70% | 27,10 | 27,54 | 26,73 | 6.416,00 |
| 16 Mag 2024 | 27,11 | 1,77 | 6,99% | 25,40 | 27,16 | 25,38 | 7.362,00 |
| 15 Mag 2024 | 25,34 | -0,990 | -3,76% | 26,25 | 26,45 | 25,26 | 4.769,00 |
| 14 Mag 2024 | 26,33 | -0,410 | -1,53% | 26,72 | 26,99 | 25,28 | 7.812,00 |
| 13 Mag 2024 | 26,74 | 0,290 | 1,10% | 26,48 | 26,91 | 26,35 | 5.536,00 |
| 12 Mag 2024 | 26,45 | 0,010 | 0,04% | 26,38 | 26,99 | 26,21 | 2.868,00 |
| 11 Mag 2024 | 26,44 | -1,17 | -4,24% | 27,65 | 27,82 | 26,14 | 6.596,00 |
| 10 Mag 2024 | 27,61 | 0,470 | 1,73% | 27,19 | 27,83 | 26,83 | 3.055,00 |
| 09 Mag 2024 | 27,14 | 0,040 | 0,15% | 27,06 | 28,88 | 26,56 | 6.797,00 |
| 08 Mag 2024 | 27,10 | 0,080 | 0,30% | 27,00 | 27,89 | 26,75 | 5.930,00 |
| 07 Mag 2024 | 27,02 | -0,670 | -2,42% | 27,67 | 28,98 | 27,00 | 6.695,00 |
| 06 Mag 2024 | 27,69 | 0,750 | 2,78% | 26,95 | 27,86 | 26,44 | 6.473,00 |
| 05 Mag 2024 | 26,94 | 0,050 | 0,19% | 26,90 | 27,52 | 26,79 | 5.282,00 |
| 04 Mag 2024 | 26,89 | 1,23 | 4,79% | 25,68 | 27,35 | 25,49 | 6.991,00 |
| 03 Mag 2024 | 25,66 | 0,080 | 0,31% | 25,53 | 25,94 | 24,86 | 4.632,00 |
| 02 Mag 2024 | 25,58 | 0,080 | 0,31% | 25,41 | 25,65 | 23,97 | 6.610,00 |
| 01 Mag 2024 | 25,50 | -2,13 | -7,71% | 27,54 | 28,02 | 24,84 | 6.206,00 |
| 30 Apr 2024 | 27,63 | -0,280 | -1,00% | 28,06 | 28,51 | 26,86 | 4.578,00 |
| 29 Apr 2024 | 27,91 | 0,070 | 0,25% | 27,92 | 29,98 | 27,70 | 7.507,00 |
| 28 Apr 2024 | 27,84 | 0,730 | 2,69% | 27,14 | 28,21 | 26,33 | 6.848,00 |
| 27 Apr 2024 | 27,11 | 0,640 | 2,42% | 26,46 | 28,00 | 25,94 | 9.190,00 |
| 26 Apr 2024 | 26,47 | 0,090 | 0,34% | 26,35 | 26,91 | 25,76 | 6.589,00 |
| 25 Apr 2024 | 26,38 | -1,77 | -6,29% | 28,17 | 28,46 | 26,09 | 13.676,00 |
| 24 Apr 2024 | 28,15 | -0,210 | -0,74% | 28,29 | 28,51 | 27,69 | 6.411,00 |
| 23 Apr 2024 | 28,36 | 0,890 | 3,24% | 27,47 | 28,55 | 27,37 | 7.710,00 |
| 22 Apr 2024 | 27,47 | -0,370 | -1,33% | 27,89 | 28,32 | 27,06 | 4.902,00 |
| 21 Apr 2024 | 27,84 | 1,70 | 6,50% | 26,04 | 28,18 | 25,79 | 6.580,00 |
| 20 Apr 2024 | 26,14 | 0,030 | 0,11% | 26,12 | 26,58 | 24,12 | 9.567,00 |
| 19 Apr 2024 | 26,11 | 0,700 | 2,75% | 25,38 | 26,37 | 24,87 | 9.968,00 |
| 18 Apr 2024 | 25,41 | -0,760 | -2,90% | 26,16 | 26,64 | 24,64 | 7.183,00 |
| 17 Apr 2024 | 26,17 | -0,270 | -1,02% | 26,37 | 26,87 | 25,07 | 5.276,00 |
| 16 Apr 2024 | 26,44 | -0,580 | -2,15% | 26,75 | 28,25 | 25,49 | 5.775,00 |
| 15 Apr 2024 | 27,02 | 1,35 | 5,27% | 25,40 | 27,15 | 24,56 | 7.408,00 |
| 14 Apr 2024 | 25,67 | -3,84 | -13,02% | 29,33 | 29,90 | 23,34 | 8.969,00 |
| 13 Apr 2024 | 29,51 | -4,18 | -12,41% | 33,72 | 34,06 | 28,19 | 8.295,00 |
| 12 Apr 2024 | 33,69 | 0,200 | 0,60% | 33,51 | 34,56 | 33,21 | 7.848,00 |
| 11 Apr 2024 | 33,49 | 0,680 | 2,07% | 32,72 | 33,57 | 31,75 | 9.484,00 |
| 10 Apr 2024 | 32,81 | -2,88 | -8,07% | 35,70 | 35,82 | 32,65 | 5.959,00 |
| 09 Apr 2024 | 35,69 | 1,88 | 5,56% | 33,83 | 35,91 | 33,11 | 8.099,00 |
| 08 Apr 2024 | 33,81 | 0,310 | 0,94% | 33,74 | 34,77 | 33,22 | 6.828,00 |
| 07 Apr 2024 | 33,50 | 0,360 | 1,08% | 33,11 | 33,54 | 32,72 | 4.710,00 |
| 06 Apr 2024 | 33,14 | 0,420 | 1,28% | 32,75 | 34,07 | 31,62 | 9.011,00 |
| 05 Apr 2024 | 32,72 | 2,05 | 6,68% | 30,64 | 33,26 | 30,01 | 9.247,00 |
| 04 Apr 2024 | 30,67 | 0,630 | 2,10% | 30,05 | 30,97 | 29,41 | 5.002,00 |
| 03 Apr 2024 | 30,04 | -2,67 | -8,15% | 32,61 | 32,64 | 29,60 | 6.692,00 |
| 02 Apr 2024 | 32,71 | -1,63 | -4,76% | 34,24 | 34,78 | 31,81 | 8.111,00 |
| 01 Apr 2024 | 34,34 | 1,44 | 4,38% | 32,89 | 34,48 | 32,85 | 7.716,00 |
| 31 Mar 2024 | 32,90 | -1,39 | -4,05% | 34,17 | 34,55 | 32,80 | 4.788,00 |
| 30 Mar 2024 | 34,29 | 1,76 | 5,41% | 32,47 | 34,85 | 31,75 | 9.644,00 |
| 29 Mar 2024 | 32,53 | 0,670 | 2,10% | 31,77 | 32,84 | 31,32 | 10.716,00 |
| 28 Mar 2024 | 31,86 | -0,280 | -0,86% | 32,14 | 32,51 | 31,10 | 2.730,00 |
| 27 Mar 2024 | 32,14 | -0,050 | -0,17% | 32,44 | 33,22 | 31,74 | 5.833,00 |
| 26 Mar 2024 | 32,19 | 0,610 | 1,93% | 31,59 | 32,65 | 30,96 | 6.615,00 |
| 25 Mar 2024 | 31,58 | 1,34 | 4,43% | 30,26 | 31,68 | 30,22 | 6.227,00 |
| 24 Mar 2024 | 30,24 | 1,09 | 3,73% | 29,35 | 31,40 | 29,01 | 7.161,00 |
| 23 Mar 2024 | 29,15 | -1,19 | -3,92% | 30,31 | 30,71 | 28,47 | 7.510,00 |
| 22 Mar 2024 | 30,34 | -0,240 | -0,78% | 30,59 | 30,87 | 29,44 | 7.535,00 |
| 21 Mar 2024 | 30,58 | 2,81 | 10,13% | 27,70 | 30,74 | 26,81 | 8.355,00 |
| 20 Mar 2024 | 27,77 | -3,64 | -11,60% | 31,53 | 31,62 | 27,25 | 9.331,00 |
| 19 Mar 2024 | 31,41 | -0,430 | -1,36% | 31,82 | 32,09 | 30,25 | 8.250,00 |
| 18 Mar 2024 | 31,84 | 1,14 | 3,73% | 30,78 | 32,38 | 29,46 | 8.017,00 |
| 17 Mar 2024 | 30,70 | -2,56 | -7,70% | 33,58 | 33,62 | 30,04 | 5.935,00 |
| 16 Mar 2024 | 33,26 | -1,93 | -5,48% | 35,20 | 35,53 | 30,75 | 1.195,00 |
| 15 Mar 2024 | 35,19 | -1,35 | -3,69% | 36,51 | 36,81 | 33,45 | 7.934,00 |
| 14 Mar 2024 | 36,54 | -0,320 | -0,87% | 36,87 | 37,63 | 35,95 | 8.378,00 |
| 13 Mar 2024 | 36,86 | -1,19 | -3,13% | 38,06 | 38,24 | 34,66 | 6.336,00 |
| 12 Mar 2024 | 38,05 | 1,96 | 5,43% | 36,09 | 38,49 | 34,41 | 10.153,00 |
| 11 Mar 2024 | 36,09 | -1,16 | -3,11% | 37,23 | 37,72 | 35,34 | 9.732,00 |
| 10 Mar 2024 | 37,25 | -0,720 | -1,90% | 38,40 | 39,58 | 37,00 | 6.671,00 |
| 09 Mar 2024 | 37,97 | 0,100 | 0,27% | 38,48 | 39,42 | 37,73 | 7.836,00 |
| 08 Mar 2024 | 37,87 | 0,680 | 1,83% | 37,30 | 38,39 | 35,97 | 7.524,00 |
| 07 Mar 2024 | 37,19 | 3,03 | 8,86% | 34,20 | 38,34 | 32,94 | 6.561,00 |
| 06 Mar 2024 | 34,16 | -1,91 | -5,29% | 36,40 | 39,55 | 31,19 | 9.714,00 |
| 05 Mar 2024 | 36,07 | 2,66 | 7,95% | 33,60 | 36,67 | 33,08 | 10.420,00 |
| 04 Mar 2024 | 33,41 | -0,930 | -2,71% | 33,79 | 35,65 | 31,83 | 7.703,00 |
| 03 Mar 2024 | 34,34 | 4,06 | 13,41% | 30,28 | 34,61 | 30,24 | 10.502,00 |
| 02 Mar 2024 | 30,28 | 1,41 | 4,88% | 28,92 | 30,39 | 28,80 | 6.283,00 |
| 01 Mar 2024 | 28,87 | -0,730 | -2,45% | 29,56 | 31,48 | 28,17 | 7.086,00 |
| 29 Feb 2024 | 29,60 | 1,51 | 5,36% | 28,11 | 39,00 | 25,00 | 8.599,00 |
| 28 Feb 2024 | 28,09 | 0,300 | 1,08% | 27,80 | 28,67 | 27,48 | 8.571,00 |
| 27 Feb 2024 | 27,79 | 0,590 | 2,17% | 27,11 | 28,00 | 26,52 | 9.682,00 |
| 26 Feb 2024 | 27,20 | 1,10 | 4,21% | 26,10 | 27,31 | 25,96 | 10.022,00 |
| 25 Feb 2024 | 26,10 | 0,590 | 2,32% | 25,43 | 26,19 | 25,08 | 8.973,00 |
| 24 Feb 2024 | 25,51 | -0,330 | -1,27% | 25,81 | 25,93 | 25,08 | 10.072,00 |
| 23 Feb 2024 | 25,84 | -0,220 | -0,86% | 26,05 | 26,43 | 25,48 | 8.636,00 |
| 22 Feb 2024 | 26,06 | -1,01 | -3,73% | 27,07 | 27,31 | 25,30 | 8.795,00 |
| 21 Feb 2024 | 27,07 | -0,290 | -1,06% | 27,40 | 27,69 | 26,03 | 9.584,00 |
| 20 Feb 2024 | 27,36 | 1,37 | 5,27% | 26,01 | 27,89 | 26,01 | 9.260,00 |
| 19 Feb 2024 | 25,99 | -0,070 | -0,27% | 26,05 | 26,10 | 25,72 | 1.960,00 |
| 18 Feb 2024 | 26,06 | -0,760 | -2,83% | 26,77 | 26,79 | 25,46 | 6.842,00 |
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 |
