Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Giu 2024 | 36,17 | -1,62 | -4,29% | 37,79 | 37,90 | 35,91 | 1.806.343 |
| 18 Giu 2024 | 37,79 | 0,35 | 0,93% | 37,16 | 38,30 | 36,85 | 1.293.497 |
| 15 Giu 2024 | 37,44 | -0,92 | -2,40% | 38,26 | 38,80 | 37,1368 | 1.589.387 |
| 14 Giu 2024 | 38,36 | -1,69 | -4,22% | 38,42 | 39,28 | 38,22 | 1.221.452 |
| 13 Giu 2024 | 40,05 | -1,82 | -4,35% | 40,99 | 41,18 | 39,35 | 1.091.948 |
| 12 Giu 2024 | 41,87 | 0,35 | 0,84% | 41,54 | 42,805 | 41,10 | 703.425 |
| 11 Giu 2024 | 41,52 | -0,36 | -0,86% | 42,11 | 43,55 | 40,96 | 1.475.680 |
| 08 Giu 2024 | 41,88 | 0,03 | 0,07% | 43,07 | 43,09 | 41,53 | 2.089.633 |
| 07 Giu 2024 | 41,85 | 0,63 | 1,53% | 40,56 | 42,94 | 39,90 | 5.828.325 |
| 06 Giu 2024 | 41,22 | -2,78 | -6,32% | 43,11 | 43,54 | 41,21 | 2.218.884 |
| 05 Giu 2024 | 44,00 | -0,69 | -1,54% | 44,39 | 45,16 | 43,94 | 1.578.106 |
| 04 Giu 2024 | 44,69 | -2,82 | -5,94% | 45,40 | 46,2798 | 44,68 | 1.348.324 |
| 01 Giu 2024 | 47,51 | 0,47 | 1,00% | 46,10 | 48,99 | 45,92 | 1.834.336 |
| 31 Mag 2024 | 47,04 | 2,02 | 4,49% | 45,13 | 47,4557 | 44,51 | 1.618.670 |
| 30 Mag 2024 | 45,02 | -0,36 | -0,79% | 45,86 | 46,915 | 44,6699 | 1.346.576 |
| 29 Mag 2024 | 45,38 | -4,37 | -8,78% | 47,55 | 47,77 | 44,86 | 2.219.221 |
| 25 Mag 2024 | 49,75 | -1,59 | -3,10% | 50,90 | 51,8242 | 49,75 | 683.553 |
| 24 Mag 2024 | 51,34 | -6,82 | -11,73% | 52,74 | 53,08 | 49,4418 | 2.533.416 |
| 23 Mag 2024 | 58,16 | 0,37 | 0,64% | 57,71 | 59,3681 | 57,28 | 1.049.520 |
| 22 Mag 2024 | 57,79 | -0,36 | -0,62% | 59,17 | 59,43 | 57,74 | 263.995 |
| 21 Mag 2024 | 58,15 | -1,84 | -3,07% | 58,97 | 59,22 | 57,85 | 384.158 |
| 18 Mag 2024 | 59,99 | 1,46 | 2,49% | 58,51 | 60,50 | 58,29 | 494.388 |
| 17 Mag 2024 | 58,53 | 0,24 | 0,41% | 58,18 | 58,71 | 57,446 | 455.086 |
| 16 Mag 2024 | 58,29 | -2,71 | -4,44% | 60,13 | 60,81 | 58,13 | 462.626 |
| 15 Mag 2024 | 61,00 | -0,79 | -1,28% | 62,58 | 63,05 | 60,78 | 439.786 |
| 14 Mag 2024 | 61,79 | -0,43 | -0,69% | 61,71 | 63,39 | 61,3101 | 495.245 |
| 11 Mag 2024 | 62,22 | -0,97 | -1,54% | 61,91 | 62,7999 | 60,915 | 372.222 |
| 10 Mag 2024 | 63,19 | 1,38 | 2,23% | 61,71 | 63,62 | 61,28 | 570.805 |
| 09 Mag 2024 | 61,81 | 0,16 | 0,26% | 62,65 | 62,65 | 61,15 | 496.653 |
| 08 Mag 2024 | 61,65 | 1,37 | 2,27% | 61,27 | 62,88 | 60,68 | 976.365 |
| 07 Mag 2024 | 60,28 | -2,96 | -4,68% | 62,76 | 63,03 | 60,2301 | 696.186 |
| 04 Mag 2024 | 63,24 | -2,82 | -4,27% | 64,28 | 64,82 | 62,771 | 723.900 |
| 03 Mag 2024 | 66,06 | -2,88 | -4,18% | 67,52 | 68,78 | 65,69 | 652.097 |
| 02 Mag 2024 | 68,94 | 3,17 | 4,82% | 66,98 | 70,63 | 66,16 | 1.132.486 |
| 01 Mag 2024 | 65,77 | 1,35 | 2,10% | 65,02 | 65,83 | 63,5801 | 817.668 |
| 30 Apr 2024 | 64,42 | 0,01 | 0,02% | 64,60 | 66,72 | 64,28 | 877.759 |
| 27 Apr 2024 | 64,41 | -5,36 | -7,68% | 68,53 | 69,04 | 63,8433 | 1.192.222 |
| 26 Apr 2024 | 69,77 | -3,42 | -4,67% | 74,10 | 74,10 | 69,01 | 1.544.918 |
| 25 Apr 2024 | 73,19 | 2,95 | 4,20% | 68,64 | 73,689 | 68,50 | 1.510.141 |
| 24 Apr 2024 | 70,24 | -3,29 | -4,47% | 72,10 | 72,71 | 69,87 | 1.555.691 |
| 23 Apr 2024 | 73,53 | -4,17 | -5,37% | 75,32 | 77,50 | 72,86 | 1.745.332 |
| 20 Apr 2024 | 77,70 | 8,64 | 12,51% | 70,71 | 78,27 | 69,48 | 1.787.610 |
| 19 Apr 2024 | 69,06 | -0,61 | -0,88% | 68,75 | 71,40 | 67,5099 | 902.868 |
| 18 Apr 2024 | 69,67 | 3,21 | 4,83% | 65,62 | 69,76 | 65,2615 | 1.011.565 |
| 17 Apr 2024 | 66,46 | -1,35 | -1,99% | 67,42 | 67,80 | 65,7801 | 571.744 |
| 16 Apr 2024 | 67,81 | 2,11 | 3,21% | 64,90 | 67,86 | 63,53 | 679.768 |
| 13 Apr 2024 | 65,70 | 2,11 | 3,32% | 64,36 | 66,269 | 64,0301 | 666.612 |
| 12 Apr 2024 | 63,59 | -3,42 | -5,10% | 66,71 | 67,10 | 63,46 | 826.645 |
| 11 Apr 2024 | 67,01 | -1,66 | -2,42% | 69,76 | 69,79 | 66,65 | 776.320 |
| 10 Apr 2024 | 68,67 | 1,83 | 2,74% | 66,70 | 70,899 | 66,49 | 934.989 |
| 09 Apr 2024 | 66,84 | 0,73 | 1,10% | 65,44 | 67,2875 | 65,38 | 692.271 |
| 06 Apr 2024 | 66,11 | -1,98 | -2,91% | 67,28 | 68,11 | 65,591 | 911.490 |
| 05 Apr 2024 | 68,09 | 2,82 | 4,32% | 63,95 | 68,14 | 63,78 | 624.854 |
| 04 Apr 2024 | 65,27 | 0,47 | 0,73% | 65,74 | 65,76 | 64,01 | 343.767 |
| 03 Apr 2024 | 64,80 | 0,85 | 1,33% | 65,70 | 66,425 | 64,2985 | 448.143 |
| 02 Apr 2024 | 63,95 | -0,05 | -0,08% | 64,00 | 64,975 | 62,35 | 667.790 |
| 28 Mar 2024 | 64,00 | 0,10 | 0,16% | 64,25 | 64,95 | 63,05 | 575.896 |
| 27 Mar 2024 | 63,90 | 1,95 | 3,15% | 61,60 | 64,90 | 61,50 | 958.693 |
| 26 Mar 2024 | 61,95 | 1,90 | 3,16% | 59,40 | 62,05 | 59,05 | 697.691 |
| 25 Mar 2024 | 60,05 | -0,60 | -0,99% | 60,85 | 61,25 | 58,6995 | 989.465 |
| 22 Mar 2024 | 60,65 | -2,35 | -3,73% | 63,25 | 63,50 | 60,15 | 1.013.571 |
| 21 Mar 2024 | 63,00 | -0,90 | -1,41% | 62,25 | 63,90 | 61,95 | 1.093.887 |
|
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 |
