Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mag 2024 | 42,95 | 1,52 | 3,67% | 42,00 | 43,04 | 41,24 | 521.789 |
| 14 Mag 2024 | 41,43 | 0,54 | 1,32% | 41,27 | 42,27 | 41,08 | 572.228 |
| 11 Mag 2024 | 40,89 | -2,06 | -4,80% | 43,24 | 44,61 | 40,79 | 606.631 |
| 10 Mag 2024 | 42,95 | 0,69 | 1,63% | 42,85 | 43,98 | 42,665 | 604.117 |
| 09 Mag 2024 | 42,26 | -3,49 | -7,63% | 45,25 | 45,58 | 42,20 | 759.548 |
| 08 Mag 2024 | 45,75 | -0,57 | -1,23% | 46,08 | 46,71 | 45,59 | 695.209 |
| 07 Mag 2024 | 46,32 | 1,21 | 2,68% | 45,38 | 46,42 | 44,61 | 612.296 |
| 04 Mag 2024 | 45,11 | 1,76 | 4,06% | 44,09 | 45,13 | 42,12 | 1.504.735 |
| 03 Mag 2024 | 43,35 | -3,49 | -7,45% | 47,50 | 47,62 | 41,21 | 3.520.470 |
| 02 Mag 2024 | 46,84 | 0,15 | 0,32% | 46,68 | 48,20 | 45,355 | 1.258.419 |
| 01 Mag 2024 | 46,69 | 0,24 | 0,52% | 46,07 | 48,02 | 45,465 | 1.097.824 |
| 30 Apr 2024 | 46,45 | 0,92 | 2,02% | 45,52 | 47,25 | 45,47 | 795.608 |
| 27 Apr 2024 | 45,53 | 1,33 | 3,01% | 44,04 | 46,04 | 43,44 | 898.993 |
| 26 Apr 2024 | 44,20 | 0,82 | 1,89% | 42,59 | 45,195 | 41,75 | 999.789 |
| 25 Apr 2024 | 43,38 | -0,62 | -1,41% | 43,98 | 44,9278 | 43,03 | 504.700 |
| 24 Apr 2024 | 44,00 | 1,11 | 2,59% | 42,88 | 46,43 | 42,48 | 867.347 |
| 23 Apr 2024 | 42,89 | 2,79 | 6,96% | 40,83 | 43,42 | 40,15 | 867.694 |
| 20 Apr 2024 | 40,10 | -2,37 | -5,58% | 42,29 | 43,80 | 38,90 | 1.413.522 |
| 19 Apr 2024 | 42,47 | -1,64 | -3,72% | 43,93 | 44,35 | 42,42 | 807.134 |
| 18 Apr 2024 | 44,11 | 0,71 | 1,64% | 43,64 | 44,62 | 43,18 | 841.171 |
| 17 Apr 2024 | 43,40 | 0,89 | 2,09% | 42,50 | 43,48 | 42,16 | 528.856 |
| 16 Apr 2024 | 42,51 | -0,24 | -0,56% | 42,82 | 43,625 | 42,162 | 561.780 |
| 13 Apr 2024 | 42,75 | -1,36 | -3,08% | 44,12 | 44,28 | 42,00 | 657.000 |
| 12 Apr 2024 | 44,11 | 0,54 | 1,24% | 44,03 | 44,335 | 43,17 | 406.804 |
| 11 Apr 2024 | 43,57 | -0,65 | -1,47% | 42,58 | 43,63 | 41,89 | 863.406 |
| 10 Apr 2024 | 44,22 | 0,16 | 0,36% | 44,09 | 44,86 | 43,75 | 548.569 |
| 09 Apr 2024 | 44,06 | -0,43 | -0,97% | 44,72 | 45,245 | 43,27 | 451.784 |
| 06 Apr 2024 | 44,49 | -0,03 | -0,07% | 44,22 | 45,05 | 43,37 | 821.927 |
| 05 Apr 2024 | 44,52 | -1,70 | -3,68% | 46,57 | 47,30 | 44,37 | 865.702 |
| 04 Apr 2024 | 46,22 | -0,07 | -0,15% | 45,58 | 47,41 | 45,22 | 661.301 |
| 03 Apr 2024 | 46,29 | -1,33 | -2,79% | 46,45 | 46,88 | 45,53 | 1.045.567 |
| 02 Apr 2024 | 47,62 | -1,60 | -3,25% | 49,25 | 49,33 | 46,16 | 941.248 |
| 28 Mar 2024 | 49,22 | -0,88 | -1,76% | 50,13 | 52,20 | 49,13 | 1.263.169 |
| 27 Mar 2024 | 50,10 | 0,90 | 1,83% | 49,41 | 50,49 | 48,82 | 502.167 |
| 26 Mar 2024 | 49,20 | -0,23 | -0,47% | 50,31 | 50,36 | 48,97 | 445.062 |
| 25 Mar 2024 | 49,43 | -1,36 | -2,68% | 50,65 | 51,49 | 48,89 | 322.717 |
| 22 Mar 2024 | 50,79 | -0,67 | -1,30% | 51,93 | 52,04 | 50,72 | 462.719 |
| 21 Mar 2024 | 51,46 | 1,21 | 2,41% | 50,67 | 52,52 | 50,50 | 960.691 |
| 20 Mar 2024 | 50,25 | 1,56 | 3,20% | 48,13 | 50,31 | 47,51 | 561.094 |
| 19 Mar 2024 | 48,69 | 0,26 | 0,54% | 48,25 | 50,74 | 48,00 | 1.979.590 |
| 18 Mar 2024 | 48,43 | -1,85 | -3,68% | 50,38 | 50,63 | 48,375 | 1.158.928 |
| 15 Mar 2024 | 50,28 | 0,80 | 1,62% | 48,90 | 51,12 | 48,90 | 1.462.793 |
| 14 Mar 2024 | 49,48 | -1,77 | -3,45% | 50,15 | 51,17 | 48,96 | 835.651 |
| 13 Mar 2024 | 51,25 | 1,50 | 3,02% | 49,50 | 51,56 | 49,50 | 1.762.202 |
| 12 Mar 2024 | 49,75 | 1,31 | 2,70% | 48,19 | 50,41 | 47,32 | 626.956 |
| 11 Mar 2024 | 48,44 | -2,63 | -5,15% | 51,05 | 52,465 | 48,12 | 971.426 |
| 09 Mar 2024 | 51,07 | -1,43 | -2,72% | 53,00 | 53,92 | 50,64 | 1.124.543 |
| 08 Mar 2024 | 52,50 | 0,08 | 0,15% | 52,43 | 53,00 | 52,03 | 1.208.934 |
| 07 Mar 2024 | 52,42 | 2,08 | 4,13% | 50,62 | 52,55 | 50,50 | 1.349.536 |
| 06 Mar 2024 | 50,34 | 0,59 | 1,19% | 49,44 | 50,90 | 49,375 | 770.055 |
| 05 Mar 2024 | 49,75 | -1,26 | -2,47% | 51,26 | 51,322 | 49,09 | 967.281 |
| 02 Mar 2024 | 51,01 | 1,75 | 3,55% | 49,71 | 52,04 | 49,47 | 1.260.045 |
| 01 Mar 2024 | 49,26 | 0,65 | 1,34% | 49,68 | 50,28 | 47,10 | 1.439.363 |
| 29 Feb 2024 | 48,61 | -3,46 | -6,64% | 53,11 | 53,57 | 47,55 | 1.856.061 |
| 28 Feb 2024 | 52,07 | 3,59 | 7,41% | 48,14 | 52,884 | 48,0279 | 2.008.668 |
| 27 Feb 2024 | 48,48 | -0,64 | -1,30% | 49,32 | 49,42 | 46,45 | 1.482.229 |
| 24 Feb 2024 | 49,12 | 0,01 | 0,02% | 49,27 | 49,9693 | 48,99 | 456.563 |
| 23 Feb 2024 | 49,11 | -0,11 | -0,22% | 48,36 | 50,005 | 48,35 | 1.111.936 |
| 22 Feb 2024 | 49,22 | 0,40 | 0,82% | 48,23 | 49,44 | 47,05 | 804.440 |
| 21 Feb 2024 | 48,82 | -3,56 | -6,80% | 52,36 | 52,36 | 47,86 | 2.116.908 |
| 17 Feb 2024 | 52,38 | 4,35 | 9,06% | 47,94 | 53,78 | 47,11 | 5.681.037 |
| 16 Feb 2024 | 48,03 | 1,50 | 3,22% | 46,31 | 48,99 | 45,60 | 1.241.398 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
