Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 14 Giu 2024 | 45,42 | -0,64 | -1,39% | 46,63 | 46,63 | 44,59 | 1.238.282 |
| 13 Giu 2024 | 46,06 | 0,25 | 0,55% | 47,23 | 47,66 | 45,74 | 826.306 |
| 12 Giu 2024 | 45,81 | -0,05 | -0,11% | 45,49 | 46,32 | 45,05 | 686.227 |
| 11 Giu 2024 | 45,86 | -0,15 | -0,33% | 45,30 | 46,08 | 44,92 | 1.123.183 |
| 08 Giu 2024 | 46,01 | -1,13 | -2,40% | 46,55 | 46,955 | 45,63 | 826.709 |
| 07 Giu 2024 | 47,14 | -0,69 | -1,44% | 47,56 | 48,0599 | 47,01 | 863.911 |
| 06 Giu 2024 | 47,83 | 0,37 | 0,78% | 47,86 | 48,43 | 47,47 | 1.019.928 |
| 05 Giu 2024 | 47,46 | 0,47 | 1,00% | 46,93 | 48,41 | 46,75 | 1.550.767 |
| 04 Giu 2024 | 46,99 | -0,73 | -1,53% | 48,25 | 48,4804 | 46,75 | 928.135 |
| 01 Giu 2024 | 47,72 | -0,02 | -0,04% | 48,05 | 48,085 | 47,261 | 946.444 |
| 31 Mag 2024 | 47,74 | -1,12 | -2,29% | 48,86 | 48,86 | 47,37 | 961.665 |
| 30 Mag 2024 | 48,86 | 0,14 | 0,29% | 48,60 | 49,6879 | 48,00 | 1.389.149 |
| 29 Mag 2024 | 48,72 | -0,92 | -1,85% | 50,04 | 50,04 | 48,35 | 1.204.815 |
| 25 Mag 2024 | 49,64 | -0,98 | -1,94% | 50,63 | 50,67 | 49,52 | 1.066.582 |
| 24 Mag 2024 | 50,62 | -1,40 | -2,69% | 52,15 | 52,35 | 50,02 | 1.687.668 |
| 23 Mag 2024 | 52,02 | -0,65 | -1,23% | 52,45 | 52,85 | 51,87 | 6.104.710 |
| 22 Mag 2024 | 52,67 | -5,21 | -9,00% | 55,43 | 55,65 | 52,60 | 3.426.443 |
| 21 Mag 2024 | 57,88 | -0,58 | -0,99% | 58,43 | 58,43 | 57,28 | 411.314 |
| 18 Mag 2024 | 58,46 | -0,61 | -1,03% | 59,12 | 59,51 | 58,06 | 381.497 |
| 17 Mag 2024 | 59,07 | 0,17 | 0,29% | 58,83 | 59,43 | 58,06 | 418.050 |
| 16 Mag 2024 | 58,90 | 1,06 | 1,83% | 59,00 | 59,315 | 58,02 | 472.071 |
| 15 Mag 2024 | 57,84 | -0,08 | -0,14% | 58,96 | 59,62 | 57,78 | 522.071 |
| 14 Mag 2024 | 57,92 | -0,30 | -0,52% | 58,76 | 58,945 | 57,75 | 640.234 |
| 11 Mag 2024 | 58,22 | -0,77 | -1,31% | 59,12 | 59,12 | 57,83 | 757.105 |
| 10 Mag 2024 | 58,99 | -0,52 | -0,87% | 59,33 | 59,865 | 58,47 | 831.029 |
| 09 Mag 2024 | 59,51 | -0,92 | -1,52% | 59,25 | 63,305 | 59,06 | 1.235.106 |
| 08 Mag 2024 | 60,43 | -0,28 | -0,46% | 60,83 | 60,95 | 59,88 | 676.987 |
| 07 Mag 2024 | 60,71 | -0,20 | -0,33% | 61,21 | 61,41 | 60,0701 | 734.601 |
| 04 Mag 2024 | 60,91 | 1,22 | 2,04% | 60,81 | 61,90 | 59,69 | 675.236 |
| 03 Mag 2024 | 59,69 | 1,75 | 3,02% | 59,00 | 59,785 | 57,80 | 766.253 |
| 02 Mag 2024 | 57,94 | -0,11 | -0,19% | 58,00 | 59,48 | 56,81 | 809.390 |
| 01 Mag 2024 | 58,05 | -2,23 | -3,70% | 59,51 | 59,895 | 58,00 | 914.596 |
| 30 Apr 2024 | 60,28 | -0,55 | -0,90% | 61,26 | 61,95 | 60,20 | 583.327 |
| 27 Apr 2024 | 60,83 | 1,94 | 3,29% | 59,21 | 60,92 | 58,93 | 592.742 |
| 26 Apr 2024 | 58,89 | -1,04 | -1,74% | 58,51 | 59,315 | 57,97 | 540.408 |
| 25 Apr 2024 | 59,93 | -1,53 | -2,49% | 61,01 | 61,65 | 59,2201 | 554.934 |
| 24 Apr 2024 | 61,46 | 3,07 | 5,26% | 60,22 | 61,59 | 59,58 | 641.462 |
| 23 Apr 2024 | 58,39 | 1,02 | 1,78% | 57,58 | 58,71 | 57,20 | 467.379 |
| 20 Apr 2024 | 57,37 | -0,48 | -0,83% | 57,59 | 58,485 | 56,49 | 672.499 |
| 19 Apr 2024 | 57,85 | -0,82 | -1,40% | 58,67 | 59,22 | 57,70 | 1.063.467 |
| 18 Apr 2024 | 58,67 | -1,01 | -1,69% | 60,02 | 60,93 | 58,61 | 910.221 |
| 17 Apr 2024 | 59,68 | -1,16 | -1,91% | 60,62 | 61,27 | 59,50 | 616.694 |
| 16 Apr 2024 | 60,84 | -2,70 | -4,25% | 63,57 | 63,71 | 60,74 | 802.459 |
| 13 Apr 2024 | 63,54 | -1,17 | -1,81% | 64,02 | 64,25 | 63,217 | 516.970 |
| 12 Apr 2024 | 64,71 | 0,50 | 0,78% | 64,63 | 65,035 | 63,64 | 330.919 |
| 11 Apr 2024 | 64,21 | -4,40 | -6,41% | 66,08 | 66,48 | 63,91 | 901.189 |
| 10 Apr 2024 | 68,61 | 3,63 | 5,59% | 65,35 | 69,09 | 65,10 | 1.175.027 |
| 09 Apr 2024 | 64,98 | 2,78 | 4,47% | 62,86 | 65,015 | 62,51 | 643.914 |
| 06 Apr 2024 | 62,20 | -0,36 | -0,58% | 62,36 | 63,21 | 61,74 | 535.425 |
| 05 Apr 2024 | 62,56 | -1,36 | -2,13% | 65,00 | 66,17 | 62,49 | 794.324 |
| 04 Apr 2024 | 63,92 | 1,40 | 2,24% | 61,94 | 64,02 | 61,79 | 651.149 |
| 03 Apr 2024 | 62,52 | -1,48 | -2,31% | 62,59 | 62,995 | 61,84 | 1.062.316 |
| 02 Apr 2024 | 64,00 | -0,58 | -0,90% | 64,90 | 64,90 | 63,18 | 968.097 |
| 28 Mar 2024 | 64,58 | 0,95 | 1,49% | 63,64 | 65,25 | 63,63 | 710.688 |
| 27 Mar 2024 | 63,63 | 1,30 | 2,09% | 63,08 | 63,865 | 62,66 | 653.626 |
| 26 Mar 2024 | 62,33 | -0,98 | -1,55% | 63,74 | 63,74 | 62,165 | 532.256 |
| 25 Mar 2024 | 63,31 | 0,02 | 0,03% | 62,99 | 63,805 | 62,83 | 363.798 |
| 22 Mar 2024 | 63,29 | -0,04 | -0,06% | 63,33 | 64,46 | 63,06 | 844.941 |
| 21 Mar 2024 | 63,33 | 0,25 | 0,40% | 63,11 | 64,83 | 63,08 | 869.993 |
| 20 Mar 2024 | 63,08 | -1,20 | -1,87% | 63,85 | 64,675 | 62,86 | 1.264.187 |
| 19 Mar 2024 | 64,28 | 0,29 | 0,45% | 63,28 | 65,61 | 62,90 | 740.643 |
| 18 Mar 2024 | 63,99 | -1,64 | -2,50% | 64,61 | 65,50 | 63,89 | 1.321.615 |
|
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 |
