Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Mag 2024 | 26,59 | -0,370 | -1,37% | 26,96 | 27,04 | 26,19 | 5.879,00 |
| 28 Mag 2024 | 26,96 | 0,370 | 1,39% | 26,55 | 28,13 | 26,36 | 7.377,00 |
| 27 Mag 2024 | 26,59 | -0,280 | -1,04% | 26,86 | 27,16 | 26,17 | 3.757,00 |
| 26 Mag 2024 | 26,87 | -0,840 | -3,03% | 27,75 | 27,81 | 26,50 | 5.474,00 |
| 25 Mag 2024 | 27,71 | 2,57 | 10,22% | 25,48 | 27,73 | 25,32 | 14.474,00 |
| 24 Mag 2024 | 25,14 | 0,420 | 1,70% | 24,77 | 25,37 | 23,50 | 10.009,00 |
| 23 Mag 2024 | 24,72 | 0,120 | 0,49% | 24,56 | 24,93 | 24,12 | 4.378,00 |
| 22 Mag 2024 | 24,60 | -0,420 | -1,68% | 25,06 | 25,50 | 24,23 | 5.849,00 |
| 21 Mag 2024 | 25,02 | 1,76 | 7,58% | 23,28 | 25,09 | 23,01 | 7.643,00 |
| 20 Mag 2024 | 23,26 | -0,280 | -1,20% | 23,54 | 23,87 | 23,01 | 7.771,00 |
| 19 Mag 2024 | 23,54 | -0,070 | -0,30% | 23,58 | 23,70 | 23,19 | 5.543,00 |
| 18 Mag 2024 | 23,61 | -0,060 | -0,25% | 23,67 | 23,93 | 23,18 | 6.494,00 |
| 17 Mag 2024 | 23,67 | 0,400 | 1,72% | 23,23 | 23,80 | 22,89 | 6.834,00 |
| 16 Mag 2024 | 23,27 | 1,38 | 6,30% | 21,97 | 23,38 | 21,89 | 8.911,00 |
| 15 Mag 2024 | 21,89 | -0,310 | -1,40% | 22,19 | 22,57 | 21,84 | 5.286,00 |
| 14 Mag 2024 | 22,20 | -0,170 | -0,76% | 22,36 | 22,72 | 21,57 | 9.404,00 |
| 13 Mag 2024 | 22,37 | -0,100 | -0,44% | 22,50 | 22,99 | 22,31 | 4.979,00 |
| 12 Mag 2024 | 22,47 | -0,410 | -1,81% | 22,87 | 23,01 | 22,47 | 3.224,00 |
| 11 Mag 2024 | 22,88 | -0,530 | -2,25% | 23,47 | 24,08 | 22,70 | 6.141,00 |
| 10 Mag 2024 | 23,41 | -0,110 | -0,45% | 23,31 | 23,84 | 22,90 | 3.422,00 |
| 09 Mag 2024 | 23,52 | 1,00 | 4,44% | 22,60 | 24,04 | 22,27 | 1.762,00 |
| 08 Mag 2024 | 22,52 | -0,370 | -1,62% | 22,92 | 23,29 | 22,44 | 2.676,00 |
| 07 Mag 2024 | 22,89 | -0,160 | -0,68% | 23,08 | 23,91 | 22,85 | 4.708,00 |
| 06 Mag 2024 | 23,04 | -0,040 | -0,16% | 23,10 | 23,31 | 22,63 | 8.115,00 |
| 05 Mag 2024 | 23,08 | 0,050 | 0,22% | 23,06 | 23,34 | 22,75 | 5.997,00 |
| 04 Mag 2024 | 23,03 | 0,260 | 1,14% | 22,73 | 23,41 | 22,18 | 5.281,00 |
| 03 Mag 2024 | 22,77 | 0,470 | 2,11% | 22,24 | 23,06 | 21,58 | 6.382,00 |
| 02 Mag 2024 | 22,30 | 0,900 | 4,19% | 21,37 | 22,34 | 20,18 | 8.066,00 |
| 01 Mag 2024 | 21,40 | -0,950 | -4,24% | 22,31 | 22,53 | 20,51 | 5.355,00 |
| 30 Apr 2024 | 22,35 | -0,140 | -0,62% | 22,47 | 22,74 | 21,80 | 7.560,00 |
| 29 Apr 2024 | 22,49 | -0,770 | -3,31% | 23,28 | 23,65 | 22,39 | 6.452,00 |
| 28 Apr 2024 | 23,26 | 0,390 | 1,71% | 22,99 | 23,26 | 22,13 | 7.368,00 |
| 27 Apr 2024 | 22,87 | -0,540 | -2,32% | 23,34 | 23,42 | 22,58 | 6.779,00 |
| 26 Apr 2024 | 23,41 | 0,520 | 2,27% | 22,90 | 23,60 | 22,29 | 9.381,00 |
| 25 Apr 2024 | 22,89 | -1,05 | -4,39% | 23,99 | 24,45 | 22,62 | 9.671,00 |
| 24 Apr 2024 | 23,94 | -0,380 | -1,56% | 24,29 | 24,46 | 23,57 | 8.745,00 |
| 23 Apr 2024 | 24,32 | 1,63 | 7,19% | 22,77 | 24,55 | 22,67 | 6.862,00 |
| 22 Apr 2024 | 22,69 | -0,490 | -2,12% | 23,21 | 23,57 | 22,42 | 8.374,00 |
| 21 Apr 2024 | 23,18 | 0,890 | 3,99% | 22,22 | 23,41 | 22,00 | 6.353,00 |
| 20 Apr 2024 | 22,29 | 0,250 | 1,14% | 21,87 | 22,88 | 20,27 | 8.950,00 |
| 19 Apr 2024 | 22,04 | 1,00 | 4,75% | 20,98 | 22,16 | 20,47 | 8.356,00 |
| 18 Apr 2024 | 21,04 | -0,380 | -1,77% | 21,31 | 21,57 | 20,08 | 9.287,00 |
| 17 Apr 2024 | 21,42 | 0,220 | 1,04% | 21,16 | 21,81 | 20,40 | 5.647,00 |
| 16 Apr 2024 | 21,20 | -0,850 | -3,85% | 21,95 | 22,95 | 20,43 | 7.204,00 |
| 15 Apr 2024 | 22,05 | 1,55 | 7,56% | 20,38 | 22,13 | 19,75 | 6.227,00 |
| 14 Apr 2024 | 20,50 | -2,75 | -11,83% | 23,20 | 23,91 | 18,23 | 10.078,00 |
| 13 Apr 2024 | 23,25 | -3,31 | -12,46% | 26,51 | 27,01 | 21,78 | 11.267,00 |
| 12 Apr 2024 | 26,56 | -0,460 | -1,70% | 26,99 | 27,21 | 26,27 | 6.350,00 |
| 11 Apr 2024 | 27,02 | -0,650 | -2,35% | 27,58 | 27,76 | 26,42 | 7.157,00 |
| 10 Apr 2024 | 27,67 | -0,820 | -2,88% | 28,51 | 28,80 | 27,47 | 7.904,00 |
| 09 Apr 2024 | 28,49 | 0,610 | 2,19% | 27,83 | 28,68 | 27,34 | 8.858,00 |
| 08 Apr 2024 | 27,88 | 0,400 | 1,46% | 27,53 | 28,12 | 27,44 | 8.812,00 |
| 07 Apr 2024 | 27,48 | 0,140 | 0,51% | 27,22 | 27,85 | 27,15 | 8.272,00 |
| 06 Apr 2024 | 27,34 | -0,330 | -1,19% | 27,61 | 27,71 | 26,50 | 5.657,00 |
| 05 Apr 2024 | 27,67 | 0,390 | 1,43% | 27,12 | 28,22 | 26,78 | 7.133,00 |
| 04 Apr 2024 | 27,28 | -0,400 | -1,44% | 27,66 | 28,39 | 26,72 | 6.272,00 |
| 03 Apr 2024 | 27,68 | -1,36 | -4,68% | 28,95 | 28,96 | 27,00 | 7.378,00 |
| 02 Apr 2024 | 29,04 | -1,42 | -4,66% | 30,42 | 30,54 | 27,95 | 8.726,00 |
| 01 Apr 2024 | 30,46 | 0,410 | 1,36% | 30,06 | 30,74 | 29,97 | 8.782,00 |
| 31 Mar 2024 | 30,05 | -0,620 | -2,02% | 30,70 | 30,87 | 29,91 | 6.946,00 |
| 30 Mar 2024 | 30,67 | -0,110 | -0,36% | 30,77 | 31,32 | 29,95 | 10.767,00 |
| 29 Mar 2024 | 30,78 | 0,010 | 0,03% | 31,05 | 31,69 | 30,38 | 6.188,00 |
| 28 Mar 2024 | 30,77 | -0,800 | -2,53% | 31,61 | 32,00 | 30,04 | 7.362,00 |
| 27 Mar 2024 | 31,57 | 1,42 | 4,71% | 30,36 | 31,90 | 30,35 | 8.753,00 |
| 26 Mar 2024 | 30,15 | 0,350 | 1,17% | 29,85 | 30,71 | 29,52 | 8.155,00 |
| 25 Mar 2024 | 29,80 | 0,980 | 3,40% | 28,70 | 29,88 | 28,60 | 7.469,00 |
| 24 Mar 2024 | 28,82 | 0,080 | 0,28% | 28,68 | 29,52 | 28,31 | 5.475,00 |
| 23 Mar 2024 | 28,74 | -0,700 | -2,38% | 29,34 | 29,65 | 27,79 | 9.015,00 |
| 22 Mar 2024 | 29,44 | 1,07 | 3,79% | 28,29 | 29,89 | 28,23 | 7.192,00 |
| 21 Mar 2024 | 28,37 | 3,41 | 13,64% | 25,06 | 28,51 | 24,32 | 10.058,00 |
| 20 Mar 2024 | 24,96 | -2,62 | -9,50% | 27,54 | 27,81 | 24,46 | 10.589,00 |
| 19 Mar 2024 | 27,58 | -1,56 | -5,35% | 29,03 | 29,49 | 26,95 | 10.043,00 |
| 18 Mar 2024 | 29,14 | 0,100 | 0,35% | 29,09 | 29,88 | 27,64 | 6.750,00 |
| 17 Mar 2024 | 29,04 | -2,45 | -7,78% | 31,42 | 32,14 | 28,20 | 6.960,00 |
| 16 Mar 2024 | 31,49 | -2,61 | -7,65% | 34,13 | 35,06 | 29,15 | 644,00 |
| 15 Mar 2024 | 34,10 | -0,680 | -1,96% | 34,94 | 35,47 | 31,94 | 5.464,00 |
| 14 Mar 2024 | 34,78 | 0,600 | 1,76% | 34,13 | 35,65 | 33,06 | 9.626,00 |
| 13 Mar 2024 | 34,18 | -0,610 | -1,75% | 34,78 | 35,11 | 31,25 | 7.016,00 |
| 12 Mar 2024 | 34,79 | 1,15 | 3,42% | 33,73 | 35,11 | 31,89 | 10.017,00 |
| 11 Mar 2024 | 33,64 | -0,590 | -1,72% | 34,26 | 34,88 | 32,20 | 7.398,00 |
| 10 Mar 2024 | 34,23 | -0,430 | -1,24% | 34,43 | 35,62 | 33,75 | 7.125,00 |
| 09 Mar 2024 | 34,66 | 0,560 | 1,64% | 34,13 | 34,99 | 33,08 | 8.228,00 |
| 08 Mar 2024 | 34,10 | 1,06 | 3,21% | 32,90 | 34,48 | 32,62 | 9.064,00 |
| 07 Mar 2024 | 33,04 | 2,66 | 8,76% | 30,34 | 33,04 | 29,07 | 4.337,00 |
| 06 Mar 2024 | 30,38 | -2,32 | -7,10% | 32,67 | 34,96 | 27,93 | 10.783,00 |
| 05 Mar 2024 | 32,70 | 1,13 | 3,56% | 31,58 | 33,20 | 30,86 | 10.638,00 |
| 04 Mar 2024 | 31,57 | -1,62 | -4,87% | 32,83 | 33,07 | 30,67 | 8.038,00 |
| 03 Mar 2024 | 33,19 | 3,60 | 12,17% | 29,57 | 33,19 | 29,26 | 11.578,00 |
| 02 Mar 2024 | 29,59 | 1,68 | 6,02% | 27,91 | 29,67 | 27,91 | 7.054,00 |
| 01 Mar 2024 | 27,91 | -0,530 | -1,86% | 28,30 | 30,32 | 27,05 | 7.351,00 |
|
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 |
