Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mag 2024 | 39,93 | -1,62 | -3,89% | 41,59 | 42,42 | 39,13 | 151.884,00 |
| 11 Mag 2024 | 41,55 | 0,330 | 0,80% | 41,31 | 45,00 | 40,82 | 387.621,00 |
| 10 Mag 2024 | 41,22 | 3,34 | 8,83% | 37,51 | 41,88 | 37,51 | 308.185,00 |
| 09 Mag 2024 | 37,88 | 0,00 | 0,00% | 37,88 | 37,88 | 37,88 | 0,00 |
| 08 Mag 2024 | 37,88 | -1,93 | -4,85% | 40,11 | 42,63 | 37,38 | 254.868,00 |
| 07 Mag 2024 | 39,81 | -0,790 | -1,95% | 40,72 | 41,04 | 37,89 | 332.314,00 |
| 06 Mag 2024 | 40,60 | 4,76 | 13,28% | 36,07 | 41,80 | 35,11 | 359.200,00 |
| 05 Mag 2024 | 35,84 | 1,28 | 3,71% | 34,62 | 36,85 | 33,71 | 266.133,00 |
| 04 Mag 2024 | 34,55 | 0,250 | 0,71% | 34,51 | 38,20 | 33,60 | 354.421,00 |
| 03 Mag 2024 | 34,31 | 5,58 | 19,42% | 28,58 | 36,20 | 27,22 | 530.655,00 |
| 02 Mag 2024 | 28,73 | -1,49 | -4,92% | 30,05 | 31,08 | 26,54 | 510.654,00 |
| 01 Mag 2024 | 30,22 | -5,90 | -16,34% | 35,95 | 36,70 | 30,04 | 242.750,00 |
| 30 Apr 2024 | 36,12 | 0,260 | 0,71% | 36,00 | 37,00 | 33,76 | 253.278,00 |
| 29 Apr 2024 | 35,86 | 2,39 | 7,14% | 33,57 | 37,71 | 33,40 | 382.818,00 |
| 28 Apr 2024 | 33,47 | 2,53 | 8,18% | 30,95 | 34,62 | 29,58 | 248.716,00 |
| 27 Apr 2024 | 30,94 | -4,86 | -13,56% | 35,94 | 35,96 | 30,76 | 306.863,00 |
| 26 Apr 2024 | 35,80 | 2,32 | 6,91% | 33,02 | 37,94 | 31,00 | 392.223,00 |
| 25 Apr 2024 | 33,48 | 0,00 | 0,00% | 33,48 | 33,48 | 33,48 | 0,00 |
| 24 Apr 2024 | 33,48 | -1,78 | -5,05% | 35,04 | 35,80 | 33,32 | 269.278,00 |
| 23 Apr 2024 | 35,26 | 2,51 | 7,65% | 32,96 | 35,80 | 32,38 | 220.117,00 |
| 22 Apr 2024 | 32,76 | 0,340 | 1,05% | 32,48 | 34,66 | 31,87 | 196.975,00 |
| 21 Apr 2024 | 32,42 | 4,93 | 17,93% | 27,44 | 32,99 | 27,22 | 421.526,00 |
| 20 Apr 2024 | 27,49 | 2,43 | 9,68% | 25,05 | 28,27 | 22,50 | 404.254,00 |
| 19 Apr 2024 | 25,06 | 0,640 | 2,60% | 24,37 | 25,54 | 23,59 | 232.610,00 |
| 18 Apr 2024 | 24,43 | -0,110 | -0,44% | 24,41 | 25,25 | 23,03 | 284.600,00 |
| 17 Apr 2024 | 24,54 | -1,18 | -4,58% | 25,59 | 26,31 | 23,49 | 464.036,00 |
| 16 Apr 2024 | 25,71 | -2,78 | -9,77% | 28,25 | 29,18 | 25,26 | 486.108,00 |
| 15 Apr 2024 | 28,50 | 2,41 | 9,24% | 25,59 | 28,99 | 23,33 | 458.859,00 |
| 14 Apr 2024 | 26,09 | 1,45 | 5,89% | 24,53 | 28,83 | 20,83 | 749.022,00 |
| 13 Apr 2024 | 24,64 | -6,35 | -20,50% | 30,90 | 31,44 | 20,29 | 456.667,00 |
| 12 Apr 2024 | 30,99 | -0,180 | -0,58% | 31,08 | 32,00 | 30,30 | 157.445,00 |
| 11 Apr 2024 | 31,17 | -0,760 | -2,36% | 31,82 | 32,03 | 29,10 | 94.644,00 |
| 10 Apr 2024 | 31,93 | -3,20 | -9,11% | 35,16 | 35,39 | 31,42 | 104.259,00 |
| 09 Apr 2024 | 35,13 | 1,29 | 3,81% | 33,78 | 35,90 | 33,01 | 98.762,00 |
| 08 Apr 2024 | 33,84 | 0,190 | 0,58% | 33,50 | 34,51 | 33,07 | 63.476,00 |
| 07 Apr 2024 | 33,64 | 1,93 | 6,07% | 31,63 | 34,26 | 31,49 | 61.581,00 |
| 06 Apr 2024 | 31,72 | -1,76 | -5,25% | 33,35 | 33,42 | 30,58 | 65.731,00 |
| 05 Apr 2024 | 33,48 | 0,120 | 0,35% | 33,27 | 35,29 | 32,25 | 89.290,00 |
| 04 Apr 2024 | 33,36 | -0,560 | -1,64% | 33,97 | 35,13 | 32,58 | 90.508,00 |
| 03 Apr 2024 | 33,91 | -2,13 | -5,91% | 35,88 | 35,93 | 32,97 | 193.703,00 |
| 02 Apr 2024 | 36,04 | -2,71 | -6,98% | 38,70 | 39,42 | 34,40 | 147.856,00 |
| 01 Apr 2024 | 38,75 | 0,960 | 2,54% | 37,81 | 39,50 | 37,65 | 89.997,00 |
| 31 Mar 2024 | 37,79 | -1,30 | -3,33% | 39,09 | 39,58 | 37,60 | 110.963,00 |
| 30 Mar 2024 | 39,09 | -2,33 | -5,62% | 41,37 | 42,64 | 38,61 | 133.161,00 |
| 29 Mar 2024 | 41,41 | -1,22 | -2,86% | 42,43 | 46,51 | 41,32 | 337.656,00 |
| 28 Mar 2024 | 42,63 | 1,41 | 3,41% | 41,04 | 44,57 | 40,49 | 278.415,00 |
| 27 Mar 2024 | 41,23 | -1,36 | -3,20% | 42,35 | 44,31 | 40,37 | 210.539,00 |
| 26 Mar 2024 | 42,59 | 5,01 | 13,34% | 37,37 | 44,96 | 37,00 | 334.778,00 |
| 25 Mar 2024 | 37,58 | 1,46 | 4,04% | 36,18 | 38,43 | 35,38 | 103.813,00 |
| 24 Mar 2024 | 36,12 | 1,36 | 3,90% | 34,60 | 38,98 | 34,52 | 210.722,00 |
| 23 Mar 2024 | 34,76 | -0,640 | -1,80% | 34,99 | 37,80 | 33,68 | 272.497,00 |
| 22 Mar 2024 | 35,40 | 0,220 | 0,62% | 34,97 | 35,61 | 33,30 | 133.873,00 |
| 21 Mar 2024 | 35,18 | 4,05 | 13,00% | 31,73 | 36,49 | 30,42 | 386.020,00 |
| 20 Mar 2024 | 31,13 | -1,80 | -5,46% | 32,89 | 33,28 | 29,10 | 292.138,00 |
| 19 Mar 2024 | 32,93 | -4,66 | -12,39% | 37,48 | 37,67 | 32,48 | 285.555,00 |
| 18 Mar 2024 | 37,59 | 5,17 | 15,93% | 32,72 | 40,60 | 32,03 | 464.523,00 |
| 17 Mar 2024 | 32,42 | -2,76 | -7,85% | 35,10 | 36,71 | 31,54 | 274.350,00 |
| 16 Mar 2024 | 35,18 | -2,55 | -6,75% | 38,75 | 39,05 | 32,02 | 314.511,00 |
| 15 Mar 2024 | 37,73 | 0,00 | 0,00% | 37,73 | 37,73 | 37,73 | 0,00 |
| 14 Mar 2024 | 37,73 | -0,210 | -0,54% | 37,80 | 41,04 | 37,08 | 276.179,00 |
| 13 Mar 2024 | 37,93 | -1,66 | -4,19% | 39,45 | 41,33 | 36,00 | 231.757,00 |
| 12 Mar 2024 | 39,59 | -1,64 | -3,98% | 40,92 | 42,64 | 38,50 | 213.155,00 |
| 11 Mar 2024 | 41,24 | -1,56 | -3,65% | 43,13 | 44,73 | 39,55 | 218.987,00 |
| 10 Mar 2024 | 42,80 | 0,00 | 0,00% | 42,80 | 42,80 | 42,80 | 0,00 |
| 09 Mar 2024 | 42,80 | 5,35 | 14,30% | 37,52 | 45,00 | 36,50 | 389.184,00 |
| 08 Mar 2024 | 37,44 | 1,56 | 4,36% | 35,87 | 39,64 | 34,73 | 339.684,00 |
| 07 Mar 2024 | 35,88 | 5,12 | 16,65% | 30,55 | 39,45 | 29,46 | 574.287,00 |
| 06 Mar 2024 | 30,76 | 2,21 | 7,73% | 28,49 | 33,11 | 22,56 | 674.594,00 |
| 05 Mar 2024 | 28,55 | -1,65 | -5,46% | 30,24 | 31,08 | 27,76 | 367.881,00 |
| 04 Mar 2024 | 30,20 | 3,32 | 12,36% | 26,96 | 33,41 | 26,53 | 782.321,00 |
| 03 Mar 2024 | 26,88 | 0,030 | 0,12% | 27,05 | 30,00 | 25,20 | 512.765,00 |
| 02 Mar 2024 | 26,85 | 0,180 | 0,69% | 27,08 | 30,23 | 26,43 | 556.089,00 |
| 01 Mar 2024 | 26,67 | -2,43 | -8,35% | 29,70 | 33,30 | 26,53 | 1.054.789,00 |
| 29 Feb 2024 | 29,09 | 10,03 | 52,61% | 19,28 | 29,49 | 18,84 | 2.448.499,00 |
| 28 Feb 2024 | 19,06 | 2,78 | 17,04% | 16,36 | 19,64 | 15,74 | 633.917,00 |
| 27 Feb 2024 | 16,29 | 0,580 | 3,69% | 15,72 | 16,41 | 14,91 | 362.456,00 |
| 26 Feb 2024 | 15,71 | 2,03 | 14,81% | 13,71 | 16,41 | 13,67 | 657.778,00 |
| 25 Feb 2024 | 13,68 | 0,660 | 5,08% | 13,08 | 14,15 | 12,54 | 257.746,00 |
| 24 Feb 2024 | 13,02 | -0,560 | -4,14% | 13,60 | 14,06 | 12,79 | 441.292,00 |
| 23 Feb 2024 | 13,59 | -0,030 | -0,23% | 13,59 | 14,25 | 12,95 | 457.125,00 |
| 22 Feb 2024 | 13,62 | -0,770 | -5,38% | 14,34 | 14,92 | 13,00 | 459.046,00 |
| 21 Feb 2024 | 14,39 | -0,470 | -3,14% | 15,14 | 16,50 | 14,07 | 773.464,00 |
| 20 Feb 2024 | 14,86 | 2,89 | 24,11% | 11,94 | 15,48 | 11,80 | 746.008,00 |
| 19 Feb 2024 | 11,97 | -0,610 | -4,84% | 12,60 | 12,70 | 11,88 | 223.934,00 |
| 18 Feb 2024 | 12,58 | 0,970 | 8,36% | 11,61 | 13,50 | 11,47 | 437.542,00 |
| 17 Feb 2024 | 11,61 | -0,510 | -4,18% | 12,16 | 12,76 | 11,26 | 641.841,00 |
| 16 Feb 2024 | 12,12 | 2,25 | 22,85% | 9,87 | 12,22 | 9,79 | 407.854,00 |
| 15 Feb 2024 | 9,86 | 0,340 | 3,53% | 9,49 | 9,86 | 9,32 | 96.340,00 |
| 14 Feb 2024 | 9,53 | 0,540 | 5,99% | 9,00 | 9,59 | 8,98 | 311.887,00 |
| 13 Feb 2024 | 8,99 | 0,340 | 3,90% | 8,66 | 9,02 | 8,51 | 80.937,00 |
| 12 Feb 2024 | 8,65 | -0,010 | -0,12% | 8,66 | 8,87 | 8,58 | 60.099,00 |
| 11 Feb 2024 | 8,66 | -0,090 | -1,07% | 8,79 | 8,93 | 8,54 | 56.177,00 |
|
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 |
