Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mag 2024 | 39,20 | 0,50 | 1,29% | 38,40 | 39,90 | 38,30 | 172.281 |
| 17 Mag 2024 | 38,70 | -0,30 | -0,77% | 38,10 | 39,20 | 38,10 | 124.998 |
| 16 Mag 2024 | 39,00 | -1,40 | -3,47% | 40,40 | 40,40 | 38,50 | 270.699 |
| 15 Mag 2024 | 40,40 | 0,00 | 0,00% | 40,60 | 41,80 | 38,90 | 402.124 |
| 14 Mag 2024 | 40,40 | -1,40 | -3,35% | 42,50 | 42,50 | 40,00 | 577.436 |
| 13 Mag 2024 | 41,80 | 1,15 | 2,83% | 42,00 | 42,00 | 41,00 | 846.955 |
| 10 Mag 2024 | 40,65 | 1,35 | 3,44% | 39,90 | 41,70 | 39,90 | 4.455.866 |
| 09 Mag 2024 | 39,30 | 1,00 | 2,61% | 38,00 | 39,30 | 38,00 | 2.349.110 |
| 08 Mag 2024 | 38,30 | 0,40 | 1,06% | 37,80 | 38,50 | 37,10 | 1.426.056 |
| 07 Mag 2024 | 37,90 | 1,70 | 4,70% | 36,70 | 37,90 | 35,80 | 644.357 |
| 03 Mag 2024 | 36,20 | 0,30 | 0,84% | 36,30 | 36,80 | 35,80 | 596.572 |
| 02 Mag 2024 | 35,90 | -0,60 | -1,64% | 36,00 | 36,80 | 35,90 | 438.489 |
| 01 Mag 2024 | 36,50 | -0,30 | -0,82% | 36,20 | 36,50 | 35,00 | 565.301 |
| 30 Apr 2024 | 36,80 | 0,60 | 1,66% | 36,80 | 37,00 | 36,80 | 902.973 |
| 29 Apr 2024 | 36,20 | 0,65 | 1,83% | 36,00 | 37,00 | 35,00 | 1.160.769 |
| 26 Apr 2024 | 35,55 | -0,45 | -1,25% | 36,50 | 36,60 | 35,00 | 862.392 |
| 25 Apr 2024 | 36,00 | 2,00 | 5,88% | 34,20 | 36,50 | 34,20 | 5.412.333 |
| 24 Apr 2024 | 34,00 | 0,30 | 0,89% | 34,50 | 34,50 | 33,00 | 154.271 |
| 23 Apr 2024 | 33,70 | 0,50 | 1,51% | 33,10 | 34,50 | 33,10 | 391.305 |
| 22 Apr 2024 | 33,20 | 1,50 | 4,73% | 32,00 | 34,00 | 32,00 | 1.005.924 |
| 19 Apr 2024 | 31,70 | 0,50 | 1,60% | 31,80 | 31,80 | 31,00 | 400.685 |
| 18 Apr 2024 | 31,20 | -0,20 | -0,64% | 31,70 | 31,80 | 31,20 | 622.502 |
| 17 Apr 2024 | 31,40 | 0,00 | 0,00% | 31,40 | 31,40 | 31,40 | 279.359 |
| 16 Apr 2024 | 31,40 | 0,80 | 2,61% | 31,00 | 31,80 | 30,70 | 658.479 |
| 15 Apr 2024 | 30,60 | 0,40 | 1,32% | 30,70 | 31,50 | 30,60 | 358.815 |
| 12 Apr 2024 | 30,20 | 0,30 | 1,00% | 30,20 | 31,50 | 30,10 | 1.041.357 |
| 11 Apr 2024 | 29,90 | -1,10 | -3,55% | 30,00 | 30,70 | 29,70 | 1.681.228 |
| 10 Apr 2024 | 31,00 | -1,60 | -4,91% | 32,00 | 32,90 | 30,00 | 3.092.747 |
| 09 Apr 2024 | 32,60 | -1,20 | -3,55% | 33,00 | 33,00 | 31,70 | 550.394 |
| 08 Apr 2024 | 33,80 | -0,10 | -0,29% | 33,80 | 33,80 | 33,00 | 778.526 |
| 05 Apr 2024 | 33,90 | 1,40 | 4,31% | 33,30 | 33,90 | 32,50 | 338.806 |
| 04 Apr 2024 | 32,50 | -0,50 | -1,52% | 33,80 | 34,70 | 32,50 | 831.088 |
| 03 Apr 2024 | 33,00 | -0,50 | -1,49% | 34,30 | 34,30 | 32,70 | 1.785.404 |
| 02 Apr 2024 | 33,50 | -2,50 | -6,94% | 36,30 | 36,30 | 33,00 | 1.813.557 |
| 28 Mar 2024 | 36,00 | 1,50 | 4,35% | 36,00 | 36,00 | 35,70 | 122.604 |
| 27 Mar 2024 | 34,50 | -0,45 | -1,29% | 35,00 | 35,90 | 34,00 | 77.039 |
| 26 Mar 2024 | 34,95 | 0,95 | 2,79% | 34,80 | 35,00 | 34,00 | 221.955 |
| 25 Mar 2024 | 34,00 | -1,20 | -3,41% | 33,80 | 34,60 | 33,10 | 320.276 |
| 22 Mar 2024 | 35,20 | 0,45 | 1,29% | 34,00 | 35,20 | 34,00 | 458.145 |
| 21 Mar 2024 | 34,75 | -0,25 | -0,71% | 35,00 | 35,00 | 34,00 | 142.584 |
| 20 Mar 2024 | 35,00 | 0,15 | 0,43% | 34,80 | 35,00 | 34,00 | 319.294 |
| 19 Mar 2024 | 34,85 | 0,35 | 1,01% | 35,20 | 35,20 | 34,85 | 16.356 |
| 18 Mar 2024 | 34,50 | -0,30 | -0,86% | 35,20 | 35,20 | 34,50 | 141.531 |
| 15 Mar 2024 | 34,80 | -0,20 | -0,57% | 34,70 | 35,50 | 34,70 | 119.517 |
| 14 Mar 2024 | 35,00 | -0,75 | -2,10% | 35,00 | 35,00 | 35,00 | 105.251 |
| 13 Mar 2024 | 35,75 | 0,05 | 0,14% | 34,90 | 36,00 | 34,70 | 236.270 |
| 12 Mar 2024 | 35,70 | 0,70 | 2,00% | 35,20 | 35,70 | 35,20 | 110.793 |
| 11 Mar 2024 | 35,00 | 0,50 | 1,45% | 35,10 | 35,20 | 35,00 | 49.827 |
| 08 Mar 2024 | 34,50 | -1,00 | -2,82% | 35,20 | 35,50 | 34,50 | 108.493 |
| 07 Mar 2024 | 35,50 | 0,65 | 1,87% | 35,50 | 35,50 | 35,50 | 120.775 |
| 06 Mar 2024 | 34,85 | -0,35 | -0,99% | 35,00 | 35,20 | 34,50 | 145.272 |
| 05 Mar 2024 | 35,20 | -0,65 | -1,81% | 36,00 | 36,00 | 35,00 | 165.222 |
| 04 Mar 2024 | 35,85 | 0,00 | 0,00% | 35,50 | 36,20 | 35,50 | 36.402 |
| 01 Mar 2024 | 35,85 | 1,05 | 3,02% | 34,20 | 35,85 | 34,20 | 61.248 |
| 29 Feb 2024 | 34,80 | 0,20 | 0,58% | 34,20 | 35,20 | 34,20 | 191.283 |
| 28 Feb 2024 | 34,60 | -1,10 | -3,08% | 34,70 | 35,50 | 34,50 | 433.957 |
| 27 Feb 2024 | 35,70 | -0,05 | -0,14% | 35,10 | 36,30 | 34,20 | 249.598 |
| 26 Feb 2024 | 35,75 | -0,50 | -1,38% | 35,10 | 36,40 | 35,10 | 200.468 |
| 23 Feb 2024 | 36,25 | 0,25 | 0,69% | 36,25 | 36,25 | 36,25 | 83.107 |
| 22 Feb 2024 | 36,00 | 0,35 | 0,98% | 37,30 | 37,30 | 35,30 | 89.354 |
| 21 Feb 2024 | 35,65 | -1,10 | -2,99% | 35,90 | 36,30 | 35,65 | 135.253 |
|
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 |
