Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mag 2024 | 33,58 | 0,250 | 0,76% | 33,53 | 34,12 | 32,29 | 292.525,00 |
| 02 Mag 2024 | 33,32 | 0,620 | 1,91% | 32,66 | 33,96 | 30,59 | 583.800,00 |
| 01 Mag 2024 | 32,70 | -2,59 | -7,33% | 35,15 | 35,72 | 31,89 | 398.432,00 |
| 30 Apr 2024 | 35,29 | 1,33 | 3,90% | 34,04 | 35,90 | 32,84 | 360.092,00 |
| 29 Apr 2024 | 33,96 | -0,500 | -1,45% | 34,47 | 35,38 | 33,79 | 228.911,00 |
| 28 Apr 2024 | 34,46 | 0,050 | 0,15% | 34,43 | 35,14 | 33,08 | 289.283,00 |
| 27 Apr 2024 | 34,41 | -1,94 | -5,35% | 35,61 | 35,88 | 34,26 | 243.891,00 |
| 26 Apr 2024 | 36,35 | 0,00 | 0,00% | 36,35 | 36,35 | 36,35 | 0,00 |
| 25 Apr 2024 | 36,35 | -1,91 | -4,98% | 38,46 | 39,85 | 36,02 | 367.545,00 |
| 24 Apr 2024 | 38,26 | -0,950 | -2,43% | 39,20 | 39,92 | 37,97 | 209.170,00 |
| 23 Apr 2024 | 39,22 | 2,10 | 5,65% | 37,20 | 39,72 | 36,77 | 346.488,00 |
| 22 Apr 2024 | 37,12 | -1,19 | -3,10% | 38,10 | 38,77 | 36,35 | 258.180,00 |
| 21 Apr 2024 | 38,31 | 3,64 | 10,51% | 34,62 | 38,50 | 34,13 | 312.592,00 |
| 20 Apr 2024 | 34,67 | -0,190 | -0,54% | 34,79 | 36,15 | 31,92 | 445.521,00 |
| 19 Apr 2024 | 34,85 | 1,26 | 3,75% | 33,50 | 35,61 | 32,80 | 363.538,00 |
| 18 Apr 2024 | 33,59 | -1,17 | -3,37% | 34,59 | 35,38 | 32,23 | 456.271,00 |
| 17 Apr 2024 | 34,76 | -0,380 | -1,07% | 34,94 | 35,90 | 32,69 | 499.791,00 |
| 16 Apr 2024 | 35,14 | -2,13 | -5,70% | 36,95 | 38,61 | 34,06 | 662.301,00 |
| 15 Apr 2024 | 37,26 | 3,34 | 9,86% | 33,89 | 37,92 | 32,64 | 1.139.053,00 |
| 14 Apr 2024 | 33,92 | -5,47 | -13,89% | 39,18 | 39,29 | 29,00 | 1.383.617,00 |
| 13 Apr 2024 | 39,39 | -6,65 | -14,45% | 46,10 | 46,88 | 33,18 | 1.055.155,00 |
| 12 Apr 2024 | 46,04 | -1,24 | -2,63% | 47,11 | 47,50 | 45,62 | 204.382,00 |
| 11 Apr 2024 | 47,28 | 0,820 | 1,76% | 46,35 | 48,01 | 45,01 | 370.755,00 |
| 10 Apr 2024 | 46,47 | -3,41 | -6,84% | 49,88 | 49,97 | 46,34 | 235.888,00 |
| 09 Apr 2024 | 49,88 | 0,520 | 1,06% | 49,18 | 50,81 | 48,24 | 391.471,00 |
| 08 Apr 2024 | 49,36 | 1,20 | 2,50% | 48,21 | 49,49 | 47,89 | 177.570,00 |
| 07 Apr 2024 | 48,15 | 2,84 | 6,27% | 45,19 | 48,87 | 45,06 | 437.706,00 |
| 06 Apr 2024 | 45,31 | -1,18 | -2,54% | 46,33 | 46,59 | 43,97 | 240.418,00 |
| 05 Apr 2024 | 46,49 | 0,610 | 1,33% | 45,76 | 48,17 | 45,43 | 316.862,00 |
| 04 Apr 2024 | 45,88 | -0,950 | -2,03% | 46,80 | 48,31 | 44,97 | 331.977,00 |
| 03 Apr 2024 | 46,83 | -4,56 | -8,87% | 51,26 | 51,27 | 46,31 | 499.744,00 |
| 02 Apr 2024 | 51,39 | -2,71 | -5,01% | 54,00 | 54,13 | 50,25 | 514.505,00 |
| 01 Apr 2024 | 54,10 | 1,16 | 2,19% | 52,92 | 54,28 | 52,81 | 199.972,00 |
| 31 Mar 2024 | 52,94 | -0,410 | -0,78% | 53,25 | 54,64 | 52,77 | 195.999,00 |
| 30 Mar 2024 | 53,36 | -1,23 | -2,24% | 54,52 | 54,66 | 52,51 | 200.930,00 |
| 29 Mar 2024 | 54,58 | 0,540 | 1,00% | 53,97 | 55,06 | 53,18 | 225.324,00 |
| 28 Mar 2024 | 54,04 | -1,77 | -3,16% | 55,77 | 56,74 | 52,94 | 402.499,00 |
| 27 Mar 2024 | 55,81 | -2,01 | -3,47% | 57,65 | 59,41 | 55,34 | 480.720,00 |
| 26 Mar 2024 | 57,82 | 2,14 | 3,85% | 55,47 | 59,21 | 54,96 | 569.156,00 |
| 25 Mar 2024 | 55,67 | 2,28 | 4,28% | 53,49 | 55,84 | 52,43 | 393.455,00 |
| 24 Mar 2024 | 53,39 | -0,060 | -0,11% | 53,10 | 55,97 | 52,62 | 473.099,00 |
| 23 Mar 2024 | 53,45 | -0,370 | -0,69% | 53,63 | 58,02 | 51,64 | 838.483,00 |
| 22 Mar 2024 | 53,82 | -3,29 | -5,77% | 56,67 | 57,87 | 52,77 | 575.013,00 |
| 21 Mar 2024 | 57,11 | 3,44 | 6,41% | 54,06 | 58,15 | 50,41 | 1.035.903,00 |
| 20 Mar 2024 | 53,67 | -6,83 | -11,29% | 60,55 | 61,96 | 53,20 | 1.912.437,00 |
| 19 Mar 2024 | 60,50 | 2,23 | 3,83% | 57,79 | 65,40 | 55,27 | 1.907.181,00 |
| 18 Mar 2024 | 58,27 | 4,75 | 8,86% | 53,88 | 58,50 | 50,07 | 1.080.255,00 |
| 17 Mar 2024 | 53,53 | -5,10 | -8,70% | 57,98 | 61,46 | 52,00 | 1.414.363,00 |
| 16 Mar 2024 | 58,62 | 3,73 | 6,79% | 54,49 | 58,94 | 48,29 | 1.627.662,00 |
| 15 Mar 2024 | 54,90 | 0,00 | 0,00% | 54,90 | 54,90 | 54,90 | 0,00 |
| 14 Mar 2024 | 54,90 | -0,600 | -1,09% | 55,13 | 55,48 | 52,21 | 939.997,00 |
| 13 Mar 2024 | 55,50 | 6,55 | 13,38% | 48,74 | 57,38 | 46,39 | 1.842.393,00 |
| 12 Mar 2024 | 48,95 | 6,95 | 16,55% | 41,96 | 49,59 | 40,08 | 1.142.179,00 |
| 11 Mar 2024 | 42,00 | -0,620 | -1,45% | 42,89 | 43,92 | 40,89 | 308.769,00 |
| 10 Mar 2024 | 42,62 | 0,00 | 0,00% | 42,62 | 42,62 | 42,62 | 0,00 |
| 09 Mar 2024 | 42,62 | -0,590 | -1,36% | 43,44 | 43,97 | 41,08 | 402.769,00 |
| 08 Mar 2024 | 43,21 | 1,66 | 4,00% | 41,63 | 44,52 | 41,62 | 498.459,00 |
| 07 Mar 2024 | 41,55 | 2,17 | 5,50% | 39,38 | 42,14 | 37,91 | 527.186,00 |
| 06 Mar 2024 | 39,39 | -3,70 | -8,58% | 42,99 | 45,19 | 34,02 | 1.202.488,00 |
| 05 Mar 2024 | 43,08 | 0,460 | 1,09% | 42,60 | 44,00 | 41,42 | 419.958,00 |
| 04 Mar 2024 | 42,62 | -1,73 | -3,91% | 44,28 | 44,89 | 40,13 | 340.058,00 |
| 03 Mar 2024 | 44,35 | 1,54 | 3,60% | 42,64 | 44,60 | 41,96 | 353.465,00 |
| 02 Mar 2024 | 42,81 | 1,93 | 4,72% | 41,12 | 43,37 | 40,99 | 379.750,00 |
| 01 Mar 2024 | 40,88 | 0,600 | 1,49% | 40,42 | 44,67 | 39,62 | 750.267,00 |
| 29 Feb 2024 | 40,28 | 1,01 | 2,56% | 39,28 | 41,30 | 37,04 | 597.279,00 |
| 28 Feb 2024 | 39,28 | -0,030 | -0,08% | 39,35 | 39,95 | 38,30 | 267.733,00 |
| 27 Feb 2024 | 39,31 | 1,85 | 4,93% | 37,31 | 39,35 | 36,27 | 349.458,00 |
| 26 Feb 2024 | 37,46 | 0,710 | 1,92% | 36,76 | 37,49 | 36,43 | 181.086,00 |
| 25 Feb 2024 | 36,76 | 0,850 | 2,37% | 35,98 | 36,95 | 35,20 | 198.832,00 |
| 24 Feb 2024 | 35,91 | -0,880 | -2,40% | 36,82 | 36,96 | 35,15 | 290.202,00 |
| 23 Feb 2024 | 36,79 | -0,840 | -2,22% | 37,54 | 38,21 | 36,53 | 245.823,00 |
| 22 Feb 2024 | 37,63 | -0,890 | -2,30% | 38,49 | 38,54 | 35,91 | 276.504,00 |
| 21 Feb 2024 | 38,51 | -0,970 | -2,47% | 39,61 | 39,71 | 36,84 | 347.194,00 |
| 20 Feb 2024 | 39,49 | -0,800 | -1,99% | 40,31 | 40,65 | 39,10 | 298.586,00 |
| 19 Feb 2024 | 40,29 | 0,540 | 1,36% | 39,76 | 40,75 | 38,96 | 169.310,00 |
| 18 Feb 2024 | 39,75 | -0,520 | -1,28% | 40,19 | 40,47 | 38,38 | 198.807,00 |
| 17 Feb 2024 | 40,26 | -1,30 | -3,13% | 41,53 | 41,79 | 39,41 | 276.200,00 |
| 16 Feb 2024 | 41,56 | -0,680 | -1,61% | 42,28 | 43,60 | 40,87 | 404.254,00 |
| 15 Feb 2024 | 42,24 | 2,51 | 6,31% | 39,71 | 42,42 | 39,12 | 474.568,00 |
| 14 Feb 2024 | 39,74 | -1,30 | -3,18% | 40,94 | 41,69 | 38,86 | 412.001,00 |
| 13 Feb 2024 | 41,04 | 1,30 | 3,27% | 39,66 | 41,22 | 38,37 | 466.781,00 |
| 12 Feb 2024 | 39,74 | -0,470 | -1,18% | 40,30 | 41,20 | 39,37 | 225.057,00 |
| 11 Feb 2024 | 40,22 | 2,24 | 5,89% | 38,16 | 41,23 | 38,13 | 534.421,00 |
| 10 Feb 2024 | 37,98 | 2,57 | 7,25% | 35,43 | 38,61 | 35,42 | 493.779,00 |
| 09 Feb 2024 | 35,41 | 0,130 | 0,37% | 35,35 | 36,14 | 35,07 | 306.423,00 |
| 08 Feb 2024 | 35,28 | 1,14 | 3,34% | 34,13 | 35,51 | 33,64 | 342.149,00 |
| 07 Feb 2024 | 34,14 | -0,410 | -1,17% | 34,50 | 34,75 | 33,72 | 224.477,00 |
| 06 Feb 2024 | 34,55 | -0,310 | -0,89% | 34,83 | 35,91 | 34,13 | 241.367,00 |
| 05 Feb 2024 | 34,86 | -1,08 | -3,01% | 35,97 | 36,54 | 34,68 | 196.286,00 |
| 04 Feb 2024 | 35,94 | -0,810 | -2,21% | 36,68 | 37,61 | 35,40 | 269.437,00 |
|
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 |
