Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 46,96 | -0,34 | -0,72% | 51,25 | 51,25 | 46,96 | 1.735.381 |
| 02 Mag 2024 | 47,30 | -2,58 | -5,17% | 48,10 | 50,00 | 47,30 | 1.742.742 |
| 01 Mag 2024 | 49,88 | 0,94 | 1,92% | 48,50 | 49,90 | 48,50 | 1.090.289 |
| 30 Apr 2024 | 48,94 | -1,66 | -3,28% | 50,00 | 51,95 | 48,32 | 1.263.140 |
| 29 Apr 2024 | 50,60 | 0,10 | 0,20% | 50,00 | 51,70 | 49,50 | 1.348.443 |
| 26 Apr 2024 | 50,50 | 0,66 | 1,32% | 48,20 | 51,40 | 48,20 | 1.849.895 |
| 25 Apr 2024 | 49,84 | -1,26 | -2,47% | 51,30 | 52,15 | 48,00 | 2.329.365 |
| 24 Apr 2024 | 51,10 | -5,05 | -8,99% | 56,10 | 56,90 | 51,00 | 2.826.436 |
| 23 Apr 2024 | 56,15 | 1,15 | 2,09% | 55,90 | 57,00 | 54,95 | 1.336.461 |
| 22 Apr 2024 | 55,00 | 0,20 | 0,36% | 53,50 | 55,90 | 53,50 | 1.158.828 |
| 19 Apr 2024 | 54,80 | -0,20 | -0,36% | 55,95 | 55,95 | 54,30 | 1.027.707 |
| 18 Apr 2024 | 55,00 | 0,70 | 1,29% | 52,20 | 55,40 | 52,20 | 2.829.293 |
| 17 Apr 2024 | 54,30 | 0,30 | 0,56% | 55,80 | 55,80 | 52,50 | 1.873.798 |
| 16 Apr 2024 | 54,00 | -1,70 | -3,05% | 58,00 | 58,00 | 50,70 | 3.978.182 |
| 15 Apr 2024 | 55,70 | -1,85 | -3,21% | 60,55 | 60,55 | 55,00 | 3.174.451 |
| 12 Apr 2024 | 57,55 | -3,25 | -5,35% | 62,10 | 63,00 | 57,55 | 2.394.006 |
| 11 Apr 2024 | 60,80 | 2,75 | 4,74% | 59,95 | 61,50 | 59,50 | 4.777.193 |
| 10 Apr 2024 | 58,05 | -1,55 | -2,60% | 60,40 | 61,80 | 57,00 | 9.828.784 |
| 09 Apr 2024 | 59,60 | 2,80 | 4,93% | 55,40 | 61,05 | 55,40 | 6.132.894 |
| 08 Apr 2024 | 56,80 | 4,20 | 7,98% | 51,00 | 56,95 | 51,00 | 3.226.868 |
| 05 Apr 2024 | 52,60 | -0,65 | -1,22% | 51,45 | 53,25 | 51,00 | 2.638.261 |
| 04 Apr 2024 | 53,25 | 1,80 | 3,50% | 50,00 | 55,35 | 50,00 | 2.345.948 |
| 03 Apr 2024 | 51,45 | 0,95 | 1,88% | 49,72 | 53,35 | 49,72 | 2.186.768 |
| 02 Apr 2024 | 50,50 | -2,05 | -3,90% | 51,60 | 52,00 | 47,60 | 7.694.320 |
| 28 Mar 2024 | 52,55 | 11,09 | 26,75% | 41,20 | 53,50 | 40,98 | 8.687.223 |
| 27 Mar 2024 | 41,46 | -3,06 | -6,87% | 42,54 | 43,00 | 37,00 | 9.478.053 |
| 26 Mar 2024 | 44,52 | -0,70 | -1,55% | 44,00 | 45,50 | 43,90 | 4.109.580 |
| 25 Mar 2024 | 45,22 | 2,84 | 6,70% | 43,00 | 45,32 | 42,72 | 7.257.591 |
| 22 Mar 2024 | 42,38 | 2,16 | 5,37% | 40,20 | 54,70 | 40,00 | 5.030.750 |
| 21 Mar 2024 | 40,22 | 0,28 | 0,70% | 39,70 | 41,00 | 39,70 | 1.646.468 |
| 20 Mar 2024 | 39,94 | 2,12 | 5,61% | 38,00 | 39,98 | 37,52 | 1.140.477 |
| 19 Mar 2024 | 37,82 | 0,88 | 2,38% | 37,36 | 38,00 | 36,54 | 982.622 |
| 18 Mar 2024 | 36,94 | -1,22 | -3,20% | 37,50 | 37,66 | 36,26 | 4.706.226 |
| 15 Mar 2024 | 38,16 | -0,80 | -2,05% | 39,00 | 39,44 | 38,00 | 1.025.670 |
| 14 Mar 2024 | 38,96 | -0,74 | -1,86% | 40,50 | 40,50 | 38,96 | 1.129.086 |
| 13 Mar 2024 | 39,70 | -0,22 | -0,55% | 39,98 | 40,30 | 39,08 | 1.645.775 |
| 12 Mar 2024 | 39,92 | 0,76 | 1,94% | 39,98 | 40,50 | 38,88 | 3.930.189 |
| 11 Mar 2024 | 39,16 | -0,80 | -2,00% | 37,70 | 39,54 | 37,70 | 1.677.136 |
| 08 Mar 2024 | 39,96 | 0,72 | 1,83% | 39,00 | 40,44 | 38,50 | 2.299.890 |
| 07 Mar 2024 | 39,24 | 1,00 | 2,62% | 38,14 | 39,28 | 37,32 | 1.461.319 |
| 06 Mar 2024 | 38,24 | -0,76 | -1,95% | 38,20 | 39,12 | 38,00 | 6.585.084 |
| 05 Mar 2024 | 39,00 | -1,16 | -2,89% | 41,90 | 41,90 | 38,72 | 3.606.948 |
| 04 Mar 2024 | 40,16 | -0,80 | -1,95% | 40,00 | 40,86 | 39,50 | 1.894.961 |
| 01 Mar 2024 | 40,96 | 0,88 | 2,20% | 39,56 | 41,82 | 39,02 | 1.777.214 |
| 29 Feb 2024 | 40,08 | -0,80 | -1,96% | 39,20 | 40,78 | 39,20 | 18.917.484 |
| 28 Feb 2024 | 40,88 | -2,22 | -5,15% | 42,92 | 43,28 | 39,72 | 2.477.642 |
| 27 Feb 2024 | 43,10 | 2,14 | 5,22% | 40,94 | 43,28 | 40,16 | 2.570.755 |
| 26 Feb 2024 | 40,96 | 0,24 | 0,59% | 41,06 | 41,06 | 39,00 | 1.853.873 |
| 23 Feb 2024 | 40,72 | -0,80 | -1,93% | 41,88 | 41,88 | 39,32 | 950.287 |
| 22 Feb 2024 | 41,52 | -0,72 | -1,70% | 41,50 | 43,42 | 41,00 | 2.644.775 |
| 21 Feb 2024 | 42,24 | 0,44 | 1,05% | 41,40 | 42,28 | 40,44 | 3.872.123 |
| 20 Feb 2024 | 41,80 | 1,80 | 4,50% | 39,10 | 41,88 | 38,30 | 1.648.206 |
| 19 Feb 2024 | 40,00 | 0,00 | 0,00% | 40,00 | 40,00 | 39,02 | 953.161 |
| 16 Feb 2024 | 40,00 | -1,50 | -3,61% | 41,98 | 42,18 | 40,00 | 1.376.742 |
| 15 Feb 2024 | 41,50 | 1,70 | 4,27% | 39,54 | 41,98 | 38,52 | 1.450.087 |
| 14 Feb 2024 | 39,80 | 2,02 | 5,35% | 37,50 | 39,80 | 37,50 | 1.705.376 |
| 13 Feb 2024 | 37,78 | -2,84 | -6,99% | 40,04 | 40,40 | 37,52 | 1.845.079 |
| 12 Feb 2024 | 40,62 | 2,10 | 5,45% | 38,50 | 42,00 | 38,50 | 2.364.610 |
| 09 Feb 2024 | 38,52 | -0,40 | -1,03% | 39,00 | 39,00 | 37,16 | 1.560.859 |
| 08 Feb 2024 | 38,92 | -1,04 | -2,60% | 40,24 | 41,16 | 38,92 | 1.420.481 |
| 07 Feb 2024 | 39,96 | -1,20 | -2,92% | 41,58 | 41,66 | 39,96 | 669.290 |
| 06 Feb 2024 | 41,16 | 0,34 | 0,83% | 41,00 | 41,62 | 39,32 | 1.069.638 |
| 05 Feb 2024 | 40,82 | -1,92 | -4,49% | 41,00 | 42,94 | 40,18 | 1.848.570 |
|
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 |
