Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 48,31 | -0,67 | -1,37% | 48,98 | 49,00 | 47,79 | 1.597.015 |
| 18 Mag 2024 | 48,98 | -8,29 | -14,48% | 50,10 | 51,74 | 48,1801 | 5.593.259 |
| 17 Mag 2024 | 57,27 | 0,69 | 1,22% | 57,00 | 58,344 | 55,91 | 1.046.646 |
| 16 Mag 2024 | 56,58 | -0,71 | -1,24% | 57,75 | 58,05 | 55,765 | 807.646 |
| 15 Mag 2024 | 57,29 | 0,27 | 0,47% | 58,00 | 59,71 | 56,80 | 885.911 |
| 14 Mag 2024 | 57,02 | 0,75 | 1,33% | 56,31 | 58,51 | 56,25 | 982.939 |
| 11 Mag 2024 | 56,27 | 2,53 | 4,71% | 54,27 | 56,40 | 54,01 | 820.895 |
| 10 Mag 2024 | 53,74 | -0,17 | -0,32% | 53,99 | 54,40 | 53,59 | 515.703 |
| 09 Mag 2024 | 53,91 | 0,26 | 0,48% | 53,32 | 53,92 | 52,35 | 684.471 |
| 08 Mag 2024 | 53,65 | -1,85 | -3,33% | 55,41 | 55,51 | 53,39 | 920.580 |
| 07 Mag 2024 | 55,50 | -0,67 | -1,19% | 56,69 | 57,21 | 54,66 | 932.475 |
| 04 Mag 2024 | 56,17 | -1,01 | -1,77% | 58,59 | 59,46 | 56,06 | 622.560 |
| 03 Mag 2024 | 57,18 | 0,82 | 1,45% | 57,00 | 57,45 | 56,41 | 433.677 |
| 02 Mag 2024 | 56,36 | -1,83 | -3,14% | 58,18 | 58,38 | 55,75 | 639.834 |
| 01 Mag 2024 | 58,19 | -1,09 | -1,84% | 58,81 | 59,15 | 57,82 | 505.757 |
| 30 Apr 2024 | 59,28 | -0,04 | -0,07% | 59,71 | 60,96 | 58,865 | 515.731 |
| 27 Apr 2024 | 59,32 | -1,37 | -2,26% | 60,40 | 61,01 | 59,27 | 481.505 |
| 26 Apr 2024 | 60,69 | -0,38 | -0,62% | 60,98 | 62,30 | 60,58 | 563.438 |
| 25 Apr 2024 | 61,07 | 0,23 | 0,38% | 60,57 | 61,42 | 60,30 | 388.189 |
| 24 Apr 2024 | 60,84 | 1,24 | 2,08% | 59,53 | 61,06 | 59,18 | 555.378 |
| 23 Apr 2024 | 59,60 | 0,90 | 1,53% | 59,00 | 59,94 | 58,415 | 749.298 |
| 20 Apr 2024 | 58,70 | 2,32 | 4,11% | 56,09 | 58,72 | 56,09 | 801.153 |
| 19 Apr 2024 | 56,38 | 0,51 | 0,91% | 55,87 | 56,51 | 55,385 | 771.968 |
| 18 Apr 2024 | 55,87 | -4,22 | -7,02% | 59,58 | 60,01 | 54,87 | 1.436.126 |
| 17 Apr 2024 | 60,09 | -0,75 | -1,23% | 60,21 | 60,48 | 59,2775 | 721.462 |
| 16 Apr 2024 | 60,84 | 1,68 | 2,84% | 59,12 | 61,12 | 59,12 | 993.070 |
| 13 Apr 2024 | 59,16 | 0,37 | 0,63% | 58,52 | 59,8996 | 56,79 | 1.335.830 |
| 12 Apr 2024 | 58,79 | -3,67 | -5,88% | 61,35 | 61,525 | 58,575 | 1.374.837 |
| 11 Apr 2024 | 62,46 | -2,85 | -4,36% | 63,75 | 64,20 | 61,785 | 1.528.273 |
| 10 Apr 2024 | 65,31 | -1,10 | -1,66% | 66,50 | 66,5654 | 65,05 | 807.612 |
| 09 Apr 2024 | 66,41 | 2,18 | 3,39% | 64,75 | 66,93 | 64,605 | 827.219 |
| 06 Apr 2024 | 64,23 | -1,41 | -2,15% | 65,40 | 65,51 | 63,81 | 853.711 |
| 05 Apr 2024 | 65,64 | -4,50 | -6,42% | 70,59 | 71,13 | 65,16 | 1.174.956 |
| 04 Apr 2024 | 70,14 | -1,52 | -2,12% | 71,67 | 71,97 | 69,48 | 558.835 |
| 03 Apr 2024 | 71,66 | 0,30 | 0,42% | 71,27 | 71,91 | 70,32 | 847.574 |
| 02 Apr 2024 | 71,36 | -1,37 | -1,88% | 72,99 | 73,20 | 71,04 | 704.548 |
| 28 Mar 2024 | 72,73 | 0,16 | 0,22% | 72,54 | 74,21 | 72,265 | 617.292 |
| 27 Mar 2024 | 72,57 | 3,68 | 5,34% | 69,35 | 72,74 | 69,1701 | 957.004 |
| 26 Mar 2024 | 68,89 | 3,05 | 4,63% | 66,24 | 68,95 | 66,13 | 655.683 |
| 25 Mar 2024 | 65,84 | -0,06 | -0,09% | 65,90 | 66,715 | 64,9675 | 583.108 |
| 22 Mar 2024 | 65,90 | -0,06 | -0,09% | 66,31 | 66,83 | 65,40 | 685.554 |
| 21 Mar 2024 | 65,96 | -2,40 | -3,51% | 68,04 | 68,04 | 65,89 | 702.136 |
| 20 Mar 2024 | 68,36 | 2,94 | 4,49% | 65,59 | 68,37 | 65,00 | 484.480 |
| 19 Mar 2024 | 65,42 | 0,70 | 1,08% | 64,62 | 65,845 | 64,44 | 427.038 |
| 18 Mar 2024 | 64,72 | -2,55 | -3,79% | 66,36 | 66,9399 | 64,63 | 675.748 |
| 15 Mar 2024 | 67,27 | -0,29 | -0,43% | 66,90 | 68,22 | 66,90 | 713.204 |
| 14 Mar 2024 | 67,56 | 1,09 | 1,64% | 66,49 | 67,63 | 65,79 | 484.574 |
| 13 Mar 2024 | 66,47 | 0,03 | 0,05% | 66,45 | 67,57 | 66,24 | 531.495 |
| 12 Mar 2024 | 66,44 | -2,00 | -2,92% | 68,35 | 68,56 | 66,32 | 622.306 |
| 11 Mar 2024 | 68,44 | -2,50 | -3,52% | 70,46 | 71,02 | 68,133 | 569.707 |
| 09 Mar 2024 | 70,94 | 1,88 | 2,72% | 69,65 | 71,4737 | 69,54 | 694.670 |
| 08 Mar 2024 | 69,06 | 0,02 | 0,03% | 69,06 | 69,47 | 67,985 | 446.136 |
| 07 Mar 2024 | 69,04 | 0,53 | 0,77% | 68,31 | 69,58 | 67,70 | 503.208 |
| 06 Mar 2024 | 68,51 | 0,96 | 1,42% | 67,25 | 68,98 | 66,75 | 514.423 |
| 05 Mar 2024 | 67,55 | 1,24 | 1,87% | 66,99 | 69,34 | 66,35 | 645.154 |
| 02 Mar 2024 | 66,31 | 0,18 | 0,27% | 66,04 | 67,10 | 64,8526 | 634.769 |
| 01 Mar 2024 | 66,13 | -0,21 | -0,32% | 66,89 | 67,195 | 65,46 | 1.014.194 |
| 29 Feb 2024 | 66,34 | -3,76 | -5,36% | 69,75 | 70,10 | 66,04 | 1.264.732 |
| 28 Feb 2024 | 70,10 | -2,22 | -3,07% | 74,00 | 74,20 | 69,25 | 1.259.274 |
| 27 Feb 2024 | 72,32 | 1,88 | 2,67% | 71,14 | 73,19 | 70,625 | 1.123.176 |
| 24 Feb 2024 | 70,44 | -0,47 | -0,66% | 70,50 | 71,37 | 69,65 | 538.969 |
| 23 Feb 2024 | 70,91 | -1,25 | -1,73% | 72,16 | 72,60 | 70,91 | 568.749 |
| 22 Feb 2024 | 72,16 | 0,55 | 0,77% | 72,03 | 72,16 | 70,90 | 408.242 |
|
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 |
