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 | 32,17 | -0,340 | -1,05% | 32,52 | 32,89 | 31,50 | 2.918,00 |
| 28 Mag 2024 | 32,51 | 0,210 | 0,65% | 32,29 | 33,46 | 32,02 | 2.582,00 |
| 27 Mag 2024 | 32,30 | -0,270 | -0,83% | 32,50 | 33,24 | 32,07 | 1.467,00 |
| 26 Mag 2024 | 32,57 | 0,580 | 1,81% | 31,99 | 32,95 | 31,91 | 2.245,00 |
| 25 Mag 2024 | 31,99 | 1,81 | 6,00% | 30,15 | 32,07 | 30,00 | 3.554,00 |
| 24 Mag 2024 | 30,18 | -1,27 | -4,04% | 31,56 | 32,17 | 28,88 | 2.718,00 |
| 23 Mag 2024 | 31,45 | -0,720 | -2,24% | 32,21 | 32,37 | 31,07 | 3.119,00 |
| 22 Mag 2024 | 32,17 | -0,120 | -0,37% | 32,28 | 32,65 | 31,67 | 3.092,00 |
| 21 Mag 2024 | 32,29 | 3,41 | 11,81% | 28,91 | 32,51 | 28,47 | 3.597,00 |
| 20 Mag 2024 | 28,88 | -1,61 | -5,28% | 30,30 | 31,30 | 28,68 | 2.213,00 |
| 19 Mag 2024 | 30,49 | 0,300 | 0,99% | 30,19 | 30,90 | 28,79 | 2.310,00 |
| 18 Mag 2024 | 30,19 | 1,15 | 3,96% | 28,94 | 30,30 | 28,68 | 2.688,00 |
| 17 Mag 2024 | 29,04 | -0,380 | -1,29% | 29,47 | 29,51 | 28,46 | 2.212,00 |
| 16 Mag 2024 | 29,42 | 2,34 | 8,64% | 27,19 | 29,55 | 26,87 | 2.449,00 |
| 15 Mag 2024 | 27,08 | -0,810 | -2,90% | 27,91 | 28,62 | 26,94 | 2.989,00 |
| 14 Mag 2024 | 27,89 | 0,140 | 0,50% | 27,83 | 29,22 | 26,99 | 2.592,00 |
| 13 Mag 2024 | 27,75 | -0,360 | -1,28% | 28,12 | 28,80 | 27,70 | 1.661,00 |
| 12 Mag 2024 | 28,11 | -0,530 | -1,85% | 28,70 | 29,45 | 28,08 | 2.478,00 |
| 11 Mag 2024 | 28,64 | -1,55 | -5,13% | 30,08 | 30,93 | 28,35 | 2.342,00 |
| 10 Mag 2024 | 30,19 | 1,53 | 5,34% | 28,54 | 30,62 | 28,51 | 1.985,00 |
| 09 Mag 2024 | 28,66 | 0,570 | 2,03% | 28,00 | 30,11 | 27,43 | 3.523,00 |
| 08 Mag 2024 | 28,09 | 0,090 | 0,32% | 28,05 | 29,22 | 27,91 | 7.972,00 |
| 07 Mag 2024 | 28,00 | -1,01 | -3,48% | 29,05 | 30,20 | 27,95 | 6.171,00 |
| 06 Mag 2024 | 29,01 | 0,260 | 0,90% | 28,75 | 29,89 | 28,02 | 5.560,00 |
| 05 Mag 2024 | 28,75 | -1,61 | -5,30% | 30,23 | 30,45 | 28,71 | 10.183,00 |
| 04 Mag 2024 | 30,36 | 0,380 | 1,27% | 30,02 | 30,57 | 29,10 | 7.202,00 |
| 03 Mag 2024 | 29,98 | 1,03 | 3,56% | 29,03 | 30,35 | 28,06 | 9.348,00 |
| 02 Mag 2024 | 28,95 | 0,220 | 0,77% | 28,71 | 29,10 | 26,78 | 9.069,00 |
| 01 Mag 2024 | 28,73 | -1,19 | -3,98% | 29,76 | 29,99 | 27,15 | 7.701,00 |
| 30 Apr 2024 | 29,92 | 0,330 | 1,12% | 29,71 | 30,35 | 28,77 | 5.871,00 |
| 29 Apr 2024 | 29,59 | -0,250 | -0,84% | 29,77 | 30,56 | 29,53 | 4.920,00 |
| 28 Apr 2024 | 29,84 | 0,870 | 3,00% | 28,97 | 30,00 | 27,84 | 5.600,00 |
| 27 Apr 2024 | 28,97 | -0,910 | -3,05% | 29,87 | 29,89 | 28,76 | 9.950,00 |
| 26 Apr 2024 | 29,88 | 0,330 | 1,12% | 29,47 | 30,42 | 28,90 | 7.878,00 |
| 25 Apr 2024 | 29,55 | -2,85 | -8,80% | 32,62 | 32,65 | 29,30 | 7.069,00 |
| 24 Apr 2024 | 32,40 | -1,03 | -3,08% | 33,41 | 33,68 | 32,35 | 5.741,00 |
| 23 Apr 2024 | 33,43 | 0,850 | 2,61% | 32,65 | 33,87 | 32,44 | 5.192,00 |
| 22 Apr 2024 | 32,58 | -0,890 | -2,66% | 33,30 | 33,67 | 32,26 | 5.140,00 |
| 21 Apr 2024 | 33,47 | 2,17 | 6,93% | 31,06 | 33,73 | 30,94 | 7.927,00 |
| 20 Apr 2024 | 31,30 | 0,170 | 0,55% | 31,13 | 32,32 | 28,82 | 10.383,00 |
| 19 Apr 2024 | 31,13 | 0,560 | 1,83% | 30,51 | 31,86 | 29,58 | 12.042,00 |
| 18 Apr 2024 | 30,57 | -0,270 | -0,88% | 30,65 | 31,50 | 29,58 | 12.047,00 |
| 17 Apr 2024 | 30,84 | 0,600 | 1,98% | 30,22 | 31,32 | 29,06 | 13.031,00 |
| 16 Apr 2024 | 30,24 | -1,37 | -4,33% | 31,46 | 32,81 | 28,84 | 16.422,00 |
| 15 Apr 2024 | 31,61 | 2,69 | 9,30% | 28,73 | 31,87 | 27,79 | 17.518,00 |
| 14 Apr 2024 | 28,92 | -4,58 | -13,67% | 33,53 | 34,02 | 24,35 | 16.167,00 |
| 13 Apr 2024 | 33,50 | -6,34 | -15,91% | 39,86 | 40,46 | 30,54 | 9.916,00 |
| 12 Apr 2024 | 39,84 | -0,740 | -1,82% | 40,50 | 41,38 | 39,53 | 9.741,00 |
| 11 Apr 2024 | 40,58 | -0,810 | -1,96% | 41,22 | 41,55 | 38,94 | 13.383,00 |
| 10 Apr 2024 | 41,39 | -2,85 | -6,44% | 44,27 | 44,46 | 41,18 | 9.043,00 |
| 09 Apr 2024 | 44,24 | 1,46 | 3,41% | 42,58 | 44,56 | 41,82 | 6.663,00 |
| 08 Apr 2024 | 42,78 | 0,620 | 1,47% | 42,09 | 43,17 | 41,86 | 6.310,00 |
| 07 Apr 2024 | 42,16 | 0,650 | 1,57% | 41,38 | 42,59 | 41,32 | 6.820,00 |
| 06 Apr 2024 | 41,51 | -0,930 | -2,19% | 42,29 | 42,45 | 40,17 | 11.881,00 |
| 05 Apr 2024 | 42,44 | 0,760 | 1,82% | 41,46 | 43,59 | 40,71 | 9.123,00 |
| 04 Apr 2024 | 41,68 | -0,870 | -2,04% | 42,45 | 44,00 | 40,55 | 12.100,00 |
| 03 Apr 2024 | 42,55 | -3,71 | -8,02% | 46,19 | 46,35 | 41,53 | 11.044,00 |
| 02 Apr 2024 | 46,26 | -2,15 | -4,44% | 48,24 | 48,67 | 44,74 | 10.961,00 |
| 01 Apr 2024 | 48,41 | 0,080 | 0,17% | 48,36 | 49,41 | 47,96 | 7.306,00 |
| 31 Mar 2024 | 48,33 | -2,26 | -4,47% | 49,98 | 50,75 | 48,31 | 6.054,00 |
| 30 Mar 2024 | 50,59 | 1,73 | 3,54% | 48,81 | 51,31 | 47,76 | 7.635,00 |
| 29 Mar 2024 | 48,86 | 0,700 | 1,45% | 48,38 | 49,31 | 47,05 | 9.265,00 |
| 28 Mar 2024 | 48,16 | -1,92 | -3,83% | 49,93 | 50,74 | 47,59 | 8.146,00 |
| 27 Mar 2024 | 50,08 | 1,32 | 2,71% | 48,82 | 51,37 | 48,80 | 8.952,00 |
| 26 Mar 2024 | 48,76 | 2,82 | 6,14% | 45,91 | 49,15 | 45,79 | 13.098,00 |
| 25 Mar 2024 | 45,94 | 1,94 | 4,41% | 44,18 | 46,31 | 43,67 | 6.437,00 |
| 24 Mar 2024 | 44,00 | -0,080 | -0,18% | 44,03 | 45,74 | 43,62 | 9.534,00 |
| 23 Mar 2024 | 44,08 | -0,990 | -2,20% | 44,93 | 46,27 | 42,84 | 9.369,00 |
| 22 Mar 2024 | 45,07 | -0,440 | -0,97% | 45,35 | 46,03 | 43,69 | 12.936,00 |
| 21 Mar 2024 | 45,51 | 4,80 | 11,79% | 41,02 | 45,84 | 39,60 | 17.239,00 |
| 20 Mar 2024 | 40,71 | -5,51 | -11,92% | 46,27 | 46,60 | 40,08 | 17.338,00 |
| 19 Mar 2024 | 46,22 | -3,78 | -7,56% | 49,91 | 50,30 | 45,55 | 10.171,00 |
| 18 Mar 2024 | 50,00 | 1,70 | 3,52% | 48,64 | 50,75 | 45,80 | 12.376,00 |
| 17 Mar 2024 | 48,30 | -4,64 | -8,76% | 52,98 | 53,49 | 46,99 | 13.756,00 |
| 16 Mar 2024 | 52,94 | -4,40 | -7,67% | 57,55 | 58,70 | 49,01 | 15.554,00 |
| 15 Mar 2024 | 57,34 | -2,35 | -3,94% | 59,80 | 60,88 | 55,04 | 12.439,00 |
| 14 Mar 2024 | 59,69 | 2,22 | 3,86% | 57,73 | 60,75 | 57,02 | 13.391,00 |
| 13 Mar 2024 | 57,47 | 2,29 | 4,15% | 55,24 | 57,52 | 50,99 | 18.842,00 |
| 12 Mar 2024 | 55,18 | 3,01 | 5,77% | 52,19 | 55,95 | 49,32 | 15.089,00 |
| 11 Mar 2024 | 52,17 | -0,500 | -0,95% | 52,66 | 53,40 | 50,21 | 16.999,00 |
| 10 Mar 2024 | 52,67 | -0,260 | -0,49% | 52,93 | 53,97 | 52,29 | 14.740,00 |
| 09 Mar 2024 | 52,93 | -0,850 | -1,58% | 53,99 | 54,99 | 50,55 | 14.522,00 |
| 08 Mar 2024 | 53,78 | -1,16 | -2,11% | 54,91 | 57,32 | 53,29 | 19.467,00 |
| 07 Mar 2024 | 54,94 | 4,87 | 9,73% | 49,97 | 55,74 | 47,69 | 25.993,00 |
| 06 Mar 2024 | 50,07 | -3,15 | -5,92% | 52,99 | 56,21 | 46,47 | 17.045,00 |
| 05 Mar 2024 | 53,22 | -1,63 | -2,97% | 54,84 | 55,88 | 51,90 | 8.126,00 |
| 04 Mar 2024 | 54,85 | 0,430 | 0,79% | 54,49 | 55,49 | 50,68 | 6.403,00 |
| 03 Mar 2024 | 54,42 | 3,66 | 7,21% | 50,72 | 54,50 | 50,71 | 7.428,00 |
| 02 Mar 2024 | 50,76 | 1,85 | 3,78% | 49,17 | 51,10 | 49,05 | 9.259,00 |
| 01 Mar 2024 | 48,91 | -0,080 | -0,16% | 48,99 | 53,21 | 47,79 | 12.170,00 |
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 |
