Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 32,75 | 0,070 | 0,21% | 32,68 | 33,17 | 31,96 | 1.603,00 |
| 11 Mag 2024 | 32,68 | 0,090 | 0,28% | 32,57 | 33,76 | 31,97 | 1.869,00 |
| 10 Mag 2024 | 32,59 | 0,560 | 1,75% | 31,99 | 32,86 | 31,67 | 1.918,00 |
| 09 Mag 2024 | 32,03 | -0,280 | -0,87% | 32,12 | 33,44 | 31,33 | 2.452,00 |
| 08 Mag 2024 | 32,31 | -0,390 | -1,19% | 32,51 | 33,61 | 32,20 | 2.797,00 |
| 07 Mag 2024 | 32,70 | -0,110 | -0,34% | 32,80 | 33,70 | 32,36 | 2.177,00 |
| 06 Mag 2024 | 32,81 | -0,500 | -1,50% | 33,18 | 33,40 | 32,24 | 1.858,00 |
| 05 Mag 2024 | 33,31 | -0,700 | -2,06% | 34,08 | 34,51 | 33,07 | 3.846,00 |
| 04 Mag 2024 | 34,01 | 0,870 | 2,63% | 33,19 | 34,91 | 32,21 | 2.722,00 |
| 03 Mag 2024 | 33,14 | 1,94 | 6,22% | 31,12 | 36,44 | 30,62 | 3.507,00 |
| 02 Mag 2024 | 31,20 | 1,28 | 4,28% | 29,82 | 32,41 | 28,95 | 3.539,00 |
| 01 Mag 2024 | 29,92 | 0,480 | 1,63% | 29,53 | 30,46 | 27,20 | 3.229,00 |
| 30 Apr 2024 | 29,44 | -0,400 | -1,34% | 29,83 | 30,06 | 29,00 | 2.413,00 |
| 29 Apr 2024 | 29,84 | -0,130 | -0,43% | 30,08 | 30,79 | 29,75 | 1.778,00 |
| 28 Apr 2024 | 29,97 | -0,290 | -0,96% | 30,30 | 30,32 | 29,08 | 2.210,00 |
| 27 Apr 2024 | 30,26 | -0,200 | -0,66% | 30,53 | 30,78 | 29,85 | 3.964,00 |
| 26 Apr 2024 | 30,46 | 0,360 | 1,20% | 30,20 | 30,97 | 29,88 | 3.240,00 |
| 25 Apr 2024 | 30,10 | -0,410 | -1,34% | 30,70 | 31,48 | 29,95 | 3.003,00 |
| 24 Apr 2024 | 30,51 | -0,800 | -2,56% | 31,25 | 31,52 | 30,43 | 2.487,00 |
| 23 Apr 2024 | 31,31 | -0,050 | -0,16% | 31,39 | 32,29 | 31,11 | 2.150,00 |
| 22 Apr 2024 | 31,36 | -0,560 | -1,75% | 31,81 | 32,13 | 30,97 | 2.195,00 |
| 21 Apr 2024 | 31,92 | 1,37 | 4,48% | 30,46 | 32,13 | 30,38 | 3.329,00 |
| 20 Apr 2024 | 30,55 | 0,200 | 0,66% | 30,27 | 30,80 | 29,17 | 4.598,00 |
| 19 Apr 2024 | 30,35 | 0,840 | 2,85% | 29,45 | 30,49 | 29,05 | 5.092,00 |
| 18 Apr 2024 | 29,51 | -0,290 | -0,97% | 29,70 | 30,21 | 28,56 | 5.186,00 |
| 17 Apr 2024 | 29,80 | -0,210 | -0,70% | 29,98 | 30,48 | 29,06 | 5.693,00 |
| 16 Apr 2024 | 30,01 | -1,53 | -4,85% | 31,42 | 32,47 | 29,00 | 7.855,00 |
| 15 Apr 2024 | 31,54 | -0,060 | -0,19% | 31,35 | 32,09 | 29,97 | 8.118,00 |
| 14 Apr 2024 | 31,60 | -1,93 | -5,76% | 33,42 | 35,30 | 28,65 | 6.965,00 |
| 13 Apr 2024 | 33,53 | -4,90 | -12,75% | 38,41 | 38,71 | 30,37 | 4.158,00 |
| 12 Apr 2024 | 38,43 | 0,750 | 1,99% | 37,51 | 38,56 | 37,20 | 4.247,00 |
| 11 Apr 2024 | 37,68 | 1,31 | 3,60% | 36,35 | 37,69 | 35,98 | 6.291,00 |
| 10 Apr 2024 | 36,37 | -2,67 | -6,84% | 39,19 | 39,26 | 36,11 | 4.272,00 |
| 09 Apr 2024 | 39,04 | 0,130 | 0,33% | 38,82 | 39,74 | 38,25 | 3.023,00 |
| 08 Apr 2024 | 38,91 | 0,130 | 0,34% | 38,68 | 39,63 | 38,53 | 2.450,00 |
| 07 Apr 2024 | 38,78 | 0,860 | 2,27% | 37,93 | 39,15 | 37,77 | 2.899,00 |
| 06 Apr 2024 | 37,92 | -0,710 | -1,84% | 38,56 | 38,87 | 37,27 | 5.408,00 |
| 05 Apr 2024 | 38,63 | 0,070 | 0,18% | 38,40 | 39,25 | 37,87 | 4.088,00 |
| 04 Apr 2024 | 38,56 | -0,250 | -0,64% | 38,67 | 39,82 | 37,94 | 5.542,00 |
| 03 Apr 2024 | 38,81 | -1,67 | -4,13% | 40,41 | 40,46 | 38,01 | 5.102,00 |
| 02 Apr 2024 | 40,48 | -2,05 | -4,82% | 42,45 | 42,60 | 39,40 | 5.139,00 |
| 01 Apr 2024 | 42,53 | 0,750 | 1,80% | 41,85 | 42,60 | 41,45 | 2.977,00 |
| 31 Mar 2024 | 41,78 | -0,450 | -1,07% | 42,08 | 44,23 | 41,44 | 2.726,00 |
| 30 Mar 2024 | 42,23 | 1,00 | 2,43% | 41,22 | 42,32 | 40,48 | 3.642,00 |
| 29 Mar 2024 | 41,23 | 0,050 | 0,12% | 41,39 | 42,27 | 40,61 | 4.417,00 |
| 28 Mar 2024 | 41,18 | -1,57 | -3,67% | 42,74 | 44,14 | 40,83 | 3.853,00 |
| 27 Mar 2024 | 42,75 | 0,400 | 0,94% | 42,32 | 44,44 | 42,06 | 4.309,00 |
| 26 Mar 2024 | 42,35 | -0,140 | -0,33% | 42,39 | 42,96 | 41,39 | 5.868,00 |
| 25 Mar 2024 | 42,49 | 2,49 | 6,23% | 40,03 | 42,61 | 39,96 | 2.721,00 |
| 24 Mar 2024 | 40,00 | -0,110 | -0,27% | 40,08 | 41,21 | 39,55 | 4.149,00 |
| 23 Mar 2024 | 40,11 | -1,00 | -2,43% | 41,13 | 42,45 | 38,76 | 4.374,00 |
| 22 Mar 2024 | 41,11 | 0,470 | 1,16% | 40,64 | 41,43 | 39,69 | 6.361,00 |
| 21 Mar 2024 | 40,64 | 2,60 | 6,83% | 38,25 | 41,33 | 37,01 | 8.244,00 |
| 20 Mar 2024 | 38,04 | -1,92 | -4,80% | 39,84 | 40,46 | 36,79 | 8.524,00 |
| 19 Mar 2024 | 39,96 | -1,23 | -2,99% | 41,15 | 41,39 | 38,68 | 5.285,00 |
| 18 Mar 2024 | 41,19 | 1,93 | 4,92% | 39,20 | 41,86 | 37,86 | 6.623,00 |
| 17 Mar 2024 | 39,26 | -3,16 | -7,45% | 42,36 | 42,61 | 38,47 | 7.434,00 |
| 16 Mar 2024 | 42,42 | -3,04 | -6,69% | 45,44 | 45,79 | 40,04 | 8.950,00 |
| 15 Mar 2024 | 45,46 | -1,90 | -4,01% | 47,55 | 47,56 | 44,46 | 7.122,00 |
| 14 Mar 2024 | 47,36 | 0,150 | 0,32% | 47,07 | 48,36 | 45,35 | 7.197,00 |
| 13 Mar 2024 | 47,21 | -1,59 | -3,26% | 48,85 | 49,47 | 44,34 | 9.719,00 |
| 12 Mar 2024 | 48,80 | 0,210 | 0,43% | 48,59 | 50,13 | 46,61 | 7.072,00 |
| 11 Mar 2024 | 48,59 | -1,91 | -3,78% | 50,46 | 50,77 | 47,15 | 6.943,00 |
| 10 Mar 2024 | 50,50 | -1,38 | -2,66% | 51,92 | 52,82 | 50,06 | 5.692,00 |
| 09 Mar 2024 | 51,88 | -3,58 | -6,46% | 55,33 | 55,42 | 50,73 | 5.272,00 |
| 08 Mar 2024 | 55,46 | 4,23 | 8,26% | 51,36 | 59,86 | 51,23 | 7.219,00 |
| 07 Mar 2024 | 51,23 | 3,32 | 6,93% | 48,12 | 52,47 | 45,58 | 9.627,00 |
| 06 Mar 2024 | 47,91 | -3,25 | -6,35% | 51,09 | 52,26 | 44,49 | 6.023,00 |
| 05 Mar 2024 | 51,16 | 0,790 | 1,57% | 50,49 | 52,89 | 49,19 | 2.872,00 |
| 04 Mar 2024 | 50,37 | -3,56 | -6,60% | 53,39 | 53,81 | 48,53 | 2.129,00 |
| 03 Mar 2024 | 53,93 | 14,45 | 36,60% | 39,49 | 55,00 | 39,11 | 2.843,00 |
| 02 Mar 2024 | 39,48 | 0,820 | 2,12% | 38,72 | 39,75 | 36,97 | 4.106,00 |
| 01 Mar 2024 | 38,66 | -1,63 | -4,05% | 40,21 | 40,69 | 37,91 | 5.786,00 |
| 29 Feb 2024 | 40,29 | 0,840 | 2,13% | 39,40 | 41,16 | 38,66 | 3.724,00 |
| 28 Feb 2024 | 39,45 | 0,940 | 2,44% | 38,53 | 39,94 | 38,00 | 3.748,00 |
| 27 Feb 2024 | 38,51 | 0,650 | 1,72% | 37,74 | 38,98 | 36,65 | 2.854,00 |
| 26 Feb 2024 | 37,86 | 3,62 | 10,57% | 35,05 | 38,17 | 34,18 | 3.264,00 |
| 25 Feb 2024 | 34,24 | 2,22 | 6,93% | 32,01 | 34,76 | 31,65 | 3.352,00 |
| 24 Feb 2024 | 32,02 | -0,300 | -0,93% | 32,38 | 32,62 | 31,59 | 4.378,00 |
| 23 Feb 2024 | 32,32 | -0,460 | -1,40% | 32,77 | 33,32 | 32,12 | 5.067,00 |
| 22 Feb 2024 | 32,78 | -0,890 | -2,64% | 33,68 | 34,17 | 32,00 | 5.009,00 |
| 21 Feb 2024 | 33,67 | -1,09 | -3,14% | 34,69 | 34,97 | 32,79 | 4.944,00 |
| 20 Feb 2024 | 34,76 | 0,490 | 1,43% | 34,30 | 35,35 | 33,86 | 3.288,00 |
| 19 Feb 2024 | 34,27 | 0,960 | 2,88% | 33,30 | 34,65 | 32,84 | 2.881,00 |
| 18 Feb 2024 | 33,31 | -0,200 | -0,60% | 33,54 | 33,75 | 32,68 | 3.112,00 |
| 17 Feb 2024 | 33,51 | -0,480 | -1,41% | 33,94 | 34,41 | 32,99 | 4.385,00 |
| 16 Feb 2024 | 33,99 | 0,470 | 1,40% | 33,62 | 34,21 | 33,21 | 4.092,00 |
| 15 Feb 2024 | 33,52 | 0,120 | 0,36% | 33,39 | 34,20 | 32,68 | 3.574,00 |
| 14 Feb 2024 | 33,40 | 0,720 | 2,20% | 32,67 | 34,90 | 32,32 | 3.966,00 |
| 13 Feb 2024 | 32,68 | 1,64 | 5,28% | 31,09 | 33,09 | 30,92 | 3.057,00 |
| 12 Feb 2024 | 31,04 | -0,030 | -0,10% | 31,16 | 31,40 | 30,76 | 2.649,00 |
| 11 Feb 2024 | 31,07 | -0,080 | -0,26% | 31,22 | 31,66 | 30,65 | 3.674,00 |
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 |
