Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 53,25 | -1,18 | -2,17% | 54,12 | 54,32 | 53,09 | 1.319.133 |
| 08 Mag 2024 | 54,43 | -0,49 | -0,89% | 54,90 | 55,25 | 54,30 | 917.099 |
| 07 Mag 2024 | 54,92 | 0,80 | 1,48% | 54,70 | 55,195 | 54,257 | 1.003.107 |
| 04 Mag 2024 | 54,12 | -0,04 | -0,07% | 54,94 | 55,00 | 53,82 | 973.127 |
| 03 Mag 2024 | 54,16 | 0,81 | 1,52% | 54,42 | 54,42 | 53,255 | 1.330.569 |
| 02 Mag 2024 | 53,35 | -0,16 | -0,30% | 52,74 | 54,21 | 52,53 | 1.549.212 |
| 01 Mag 2024 | 53,51 | -0,44 | -0,82% | 53,61 | 54,28 | 52,57 | 1.791.244 |
| 30 Apr 2024 | 53,95 | 0,77 | 1,45% | 53,23 | 54,89 | 53,23 | 1.745.329 |
| 27 Apr 2024 | 53,18 | -9,71 | -15,44% | 54,37 | 55,22 | 52,48 | 6.822.882 |
| 26 Apr 2024 | 62,89 | -0,70 | -1,10% | 63,545 | 63,64 | 62,76 | 949.049 |
| 25 Apr 2024 | 63,59 | -0,01 | -0,02% | 63,67 | 63,935 | 63,08 | 649.065 |
| 24 Apr 2024 | 63,60 | 0,36 | 0,57% | 63,76 | 64,05 | 63,11 | 712.978 |
| 23 Apr 2024 | 63,24 | 0,58 | 0,93% | 63,09 | 63,75 | 62,80 | 650.310 |
| 20 Apr 2024 | 62,66 | -0,27 | -0,43% | 62,91 | 63,36 | 62,511 | 1.018.647 |
| 19 Apr 2024 | 62,93 | -0,76 | -1,19% | 63,72 | 63,90 | 62,835 | 730.440 |
| 18 Apr 2024 | 63,69 | -0,97 | -1,50% | 65,34 | 65,36 | 63,67 | 918.215 |
| 17 Apr 2024 | 64,66 | 0,10 | 0,15% | 64,34 | 65,07 | 64,07 | 547.193 |
| 16 Apr 2024 | 64,56 | 0,16 | 0,25% | 65,00 | 65,78 | 64,435 | 538.390 |
| 13 Apr 2024 | 64,40 | -1,04 | -1,59% | 64,87 | 65,07 | 64,23 | 702.845 |
| 12 Apr 2024 | 65,44 | 0,36 | 0,55% | 65,06 | 65,65 | 64,46 | 669.951 |
| 11 Apr 2024 | 65,08 | -1,57 | -2,36% | 65,525 | 65,82 | 64,77 | 469.451 |
| 10 Apr 2024 | 66,65 | 0,66 | 1,00% | 66,19 | 67,00 | 65,95 | 621.945 |
| 09 Apr 2024 | 65,99 | -0,14 | -0,21% | 66,56 | 66,87 | 65,84 | 684.571 |
| 06 Apr 2024 | 66,13 | 0,47 | 0,72% | 65,72 | 66,405 | 65,72 | 644.281 |
| 05 Apr 2024 | 65,66 | -1,20 | -1,79% | 67,41 | 67,61 | 65,34 | 759.293 |
| 04 Apr 2024 | 66,86 | 0,20 | 0,30% | 66,50 | 67,50 | 66,50 | 804.559 |
| 03 Apr 2024 | 66,66 | -1,01 | -1,49% | 66,69 | 66,99 | 66,33 | 836.748 |
| 02 Apr 2024 | 67,67 | 0,35 | 0,52% | 67,63 | 68,46 | 67,60 | 777.081 |
| 28 Mar 2024 | 67,32 | 0,90 | 1,36% | 66,57 | 67,75 | 66,53 | 967.674 |
| 27 Mar 2024 | 66,42 | 0,77 | 1,17% | 66,00 | 66,50 | 65,82 | 628.670 |
| 26 Mar 2024 | 65,65 | 2,36 | 3,73% | 64,32 | 65,67 | 64,175 | 620.533 |
| 25 Mar 2024 | 63,29 | 0,12 | 0,19% | 63,35 | 63,835 | 63,23 | 400.959 |
| 22 Mar 2024 | 63,17 | -0,53 | -0,83% | 63,73 | 63,78 | 62,69 | 659.953 |
| 21 Mar 2024 | 63,70 | -0,02 | -0,03% | 64,15 | 64,39 | 63,64 | 621.879 |
| 20 Mar 2024 | 63,72 | 1,03 | 1,64% | 62,60 | 63,73 | 62,50 | 617.979 |
| 19 Mar 2024 | 62,69 | 0,56 | 0,90% | 62,07 | 63,15 | 62,0001 | 768.796 |
| 18 Mar 2024 | 62,13 | 0,43 | 0,70% | 61,71 | 62,63 | 61,62 | 703.462 |
| 15 Mar 2024 | 61,70 | -0,13 | -0,21% | 61,50 | 62,37 | 61,36 | 1.499.499 |
| 14 Mar 2024 | 61,83 | -1,09 | -1,73% | 62,54 | 62,88 | 61,58 | 793.936 |
| 13 Mar 2024 | 62,92 | -0,39 | -0,62% | 63,37 | 63,80 | 62,73 | 860.768 |
| 12 Mar 2024 | 63,31 | -0,07 | -0,11% | 63,68 | 63,68 | 62,95 | 775.726 |
| 11 Mar 2024 | 63,38 | 0,22 | 0,35% | 63,00 | 63,98 | 62,89 | 483.601 |
| 09 Mar 2024 | 63,16 | -0,75 | -1,17% | 64,08 | 64,57 | 63,02 | 925.360 |
| 08 Mar 2024 | 63,91 | 0,87 | 1,38% | 63,32 | 64,0496 | 63,32 | 831.936 |
| 07 Mar 2024 | 63,04 | -0,45 | -0,71% | 63,92 | 63,92 | 62,64 | 846.045 |
| 06 Mar 2024 | 63,49 | -0,13 | -0,20% | 63,33 | 64,345 | 63,14 | 911.089 |
| 05 Mar 2024 | 63,62 | -1,26 | -1,94% | 64,61 | 64,83 | 63,401 | 565.603 |
| 02 Mar 2024 | 64,88 | -1,25 | -1,89% | 65,38 | 65,71 | 63,94 | 1.144.732 |
| 01 Mar 2024 | 66,13 | 2,17 | 3,39% | 64,86 | 66,36 | 64,43 | 1.121.179 |
| 29 Feb 2024 | 63,96 | 0,50 | 0,79% | 63,05 | 64,285 | 63,05 | 845.780 |
| 28 Feb 2024 | 63,46 | 0,21 | 0,33% | 63,76 | 64,31 | 63,405 | 473.548 |
| 27 Feb 2024 | 63,25 | -1,09 | -1,69% | 64,11 | 64,3699 | 63,05 | 606.962 |
| 24 Feb 2024 | 64,34 | 0,55 | 0,86% | 63,76 | 64,77 | 63,66 | 599.878 |
| 23 Feb 2024 | 63,79 | 1,13 | 1,80% | 63,25 | 64,06 | 63,035 | 843.144 |
| 22 Feb 2024 | 62,66 | 0,40 | 0,64% | 61,94 | 62,68 | 61,84 | 741.439 |
| 21 Feb 2024 | 62,26 | -1,11 | -1,75% | 62,68 | 62,8296 | 61,78 | 920.864 |
| 17 Feb 2024 | 63,37 | -1,31 | -2,03% | 63,88 | 64,375 | 63,35 | 693.347 |
| 16 Feb 2024 | 64,68 | -0,09 | -0,14% | 64,76 | 65,15 | 64,38 | 883.469 |
| 15 Feb 2024 | 64,77 | -0,10 | -0,15% | 65,32 | 65,32 | 64,50 | 718.064 |
| 14 Feb 2024 | 64,87 | -1,70 | -2,55% | 64,95 | 65,43 | 64,25 | 871.692 |
| 13 Feb 2024 | 66,57 | -0,18 | -0,27% | 65,20 | 66,95 | 65,13 | 785.658 |
| 10 Feb 2024 | 66,75 | 1,25 | 1,91% | 66,83 | 68,00 | 64,22 | 1.656.560 |
|
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 |
