Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mag 2024 | 60,62 | 1,19 | 2,00% | 59,37 | 61,85 | 57,59 | 12.670,00 |
| 24 Mag 2024 | 59,43 | -2,38 | -3,85% | 60,86 | 62,27 | 55,00 | 19.195,00 |
| 23 Mag 2024 | 61,81 | 0,00 | 0,00% | 61,81 | 61,81 | 61,81 | 0,00 |
| 22 Mag 2024 | 61,81 | 2,10 | 3,52% | 59,83 | 63,03 | 58,81 | 24.621,00 |
| 21 Mag 2024 | 59,71 | 4,66 | 8,47% | 55,06 | 59,95 | 54,31 | 13.440,00 |
| 20 Mag 2024 | 55,05 | -1,56 | -2,76% | 56,61 | 57,27 | 54,38 | 5.632,00 |
| 19 Mag 2024 | 56,61 | -0,070 | -0,12% | 56,73 | 57,50 | 55,87 | 5.773,00 |
| 18 Mag 2024 | 56,68 | 1,40 | 2,53% | 55,31 | 57,05 | 54,61 | 10.547,00 |
| 17 Mag 2024 | 55,28 | -0,780 | -1,39% | 56,19 | 56,58 | 54,14 | 13.549,00 |
| 16 Mag 2024 | 56,06 | 3,64 | 6,94% | 52,53 | 56,41 | 52,02 | 10.095,00 |
| 15 Mag 2024 | 52,42 | -2,16 | -3,96% | 54,51 | 54,83 | 52,24 | 10.290,00 |
| 14 Mag 2024 | 54,58 | 0,450 | 0,83% | 54,33 | 57,94 | 52,57 | 13.471,00 |
| 13 Mag 2024 | 54,13 | 0,870 | 1,63% | 53,37 | 56,85 | 53,24 | 5.676,00 |
| 12 Mag 2024 | 53,26 | -1,00 | -1,84% | 54,28 | 54,87 | 53,23 | 10.946,00 |
| 11 Mag 2024 | 54,26 | -4,10 | -7,03% | 58,23 | 58,57 | 54,20 | 12.568,00 |
| 10 Mag 2024 | 58,36 | 2,47 | 4,42% | 56,34 | 59,05 | 55,25 | 15.511,00 |
| 09 Mag 2024 | 55,89 | 0,00 | 0,00% | 55,89 | 55,89 | 55,89 | 0,00 |
| 08 Mag 2024 | 55,89 | -0,390 | -0,69% | 56,36 | 57,79 | 55,49 | 10.369,00 |
| 07 Mag 2024 | 56,28 | -1,71 | -2,95% | 58,06 | 60,45 | 56,22 | 9.590,00 |
| 06 Mag 2024 | 57,99 | 0,200 | 0,35% | 57,87 | 58,62 | 56,38 | 7.101,00 |
| 05 Mag 2024 | 57,79 | -1,61 | -2,71% | 59,41 | 59,67 | 57,71 | 10.880,00 |
| 04 Mag 2024 | 59,40 | 2,34 | 4,10% | 57,07 | 60,06 | 56,16 | 12.194,00 |
| 03 Mag 2024 | 57,06 | 1,34 | 2,40% | 55,64 | 57,53 | 53,73 | 5.542,00 |
| 02 Mag 2024 | 55,72 | 2,48 | 4,66% | 53,23 | 55,77 | 50,80 | 12.627,00 |
| 01 Mag 2024 | 53,24 | -2,62 | -4,69% | 55,81 | 56,69 | 50,80 | 9.400,00 |
| 30 Apr 2024 | 55,86 | 0,100 | 0,18% | 55,92 | 56,93 | 54,11 | 5.217,00 |
| 29 Apr 2024 | 55,76 | -1,39 | -2,43% | 57,31 | 58,29 | 55,53 | 8.265,00 |
| 28 Apr 2024 | 57,15 | 1,28 | 2,29% | 56,04 | 57,59 | 53,53 | 9.745,00 |
| 27 Apr 2024 | 55,87 | -0,190 | -0,34% | 56,11 | 56,98 | 54,75 | 7.012,00 |
| 26 Apr 2024 | 56,06 | -3,38 | -5,69% | 56,81 | 57,43 | 54,48 | 7.353,00 |
| 25 Apr 2024 | 59,44 | 0,00 | 0,00% | 59,44 | 59,44 | 59,44 | 0,00 |
| 24 Apr 2024 | 59,44 | -0,280 | -0,47% | 59,60 | 60,09 | 58,68 | 6.254,00 |
| 23 Apr 2024 | 59,72 | 1,08 | 1,84% | 58,74 | 60,68 | 58,47 | 10.117,00 |
| 22 Apr 2024 | 58,64 | -0,250 | -0,42% | 58,66 | 60,07 | 57,75 | 5.973,00 |
| 21 Apr 2024 | 58,89 | 4,03 | 7,35% | 54,75 | 59,19 | 54,14 | 7.875,00 |
| 20 Apr 2024 | 54,86 | 0,980 | 1,82% | 53,77 | 56,00 | 49,64 | 12.933,00 |
| 19 Apr 2024 | 53,88 | 1,95 | 3,76% | 51,83 | 54,30 | 50,60 | 9.089,00 |
| 18 Apr 2024 | 51,93 | -1,70 | -3,17% | 53,39 | 53,83 | 49,91 | 13.428,00 |
| 17 Apr 2024 | 53,63 | 0,750 | 1,42% | 52,73 | 54,20 | 50,71 | 13.219,00 |
| 16 Apr 2024 | 52,88 | -2,09 | -3,80% | 54,56 | 56,39 | 51,02 | 24.426,00 |
| 15 Apr 2024 | 54,97 | 3,89 | 7,62% | 51,03 | 55,86 | 48,90 | 39.212,00 |
| 14 Apr 2024 | 51,08 | -8,41 | -14,14% | 59,36 | 59,45 | 42,70 | 70.268,00 |
| 13 Apr 2024 | 59,49 | -10,60 | -15,12% | 70,13 | 72,00 | 52,52 | 56.762,00 |
| 12 Apr 2024 | 70,09 | -1,19 | -1,67% | 71,09 | 72,12 | 69,56 | 6.989,00 |
| 11 Apr 2024 | 71,28 | -1,91 | -2,61% | 72,92 | 73,42 | 66,86 | 10.941,00 |
| 10 Apr 2024 | 73,19 | -2,79 | -3,67% | 76,10 | 76,38 | 72,56 | 11.300,00 |
| 09 Apr 2024 | 75,98 | 2,63 | 3,59% | 73,20 | 76,40 | 72,13 | 7.992,00 |
| 08 Apr 2024 | 73,35 | 0,830 | 1,14% | 72,56 | 74,16 | 72,42 | 6.172,00 |
| 07 Apr 2024 | 72,52 | 0,950 | 1,33% | 71,20 | 73,28 | 71,02 | 4.230,00 |
| 06 Apr 2024 | 71,57 | -0,730 | -1,01% | 72,22 | 72,56 | 68,93 | 8.353,00 |
| 05 Apr 2024 | 72,30 | 2,65 | 3,80% | 69,52 | 74,15 | 68,07 | 10.261,00 |
| 04 Apr 2024 | 69,65 | -0,990 | -1,40% | 70,59 | 72,04 | 68,42 | 7.736,00 |
| 03 Apr 2024 | 70,64 | -4,98 | -6,59% | 75,53 | 75,92 | 68,62 | 22.762,00 |
| 02 Apr 2024 | 75,62 | -3,89 | -4,89% | 79,46 | 80,58 | 72,85 | 28.532,00 |
| 01 Apr 2024 | 79,51 | 2,72 | 3,54% | 76,64 | 79,59 | 76,49 | 7.408,00 |
| 31 Mar 2024 | 76,79 | -3,03 | -3,80% | 79,46 | 79,80 | 76,14 | 7.367,00 |
| 30 Mar 2024 | 79,82 | 0,710 | 0,90% | 79,05 | 81,60 | 77,64 | 29.238,00 |
| 29 Mar 2024 | 79,11 | 1,52 | 1,96% | 77,46 | 79,71 | 76,31 | 13.442,00 |
| 28 Mar 2024 | 77,59 | -1,59 | -2,01% | 79,08 | 80,35 | 75,30 | 29.292,00 |
| 27 Mar 2024 | 79,18 | 2,15 | 2,79% | 77,00 | 80,56 | 76,99 | 25.865,00 |
| 26 Mar 2024 | 77,03 | 3,97 | 5,43% | 72,87 | 77,91 | 72,74 | 23.767,00 |
| 25 Mar 2024 | 73,06 | 2,42 | 3,43% | 70,75 | 73,52 | 70,28 | 13.321,00 |
| 24 Mar 2024 | 70,64 | 0,310 | 0,44% | 70,13 | 72,07 | 69,64 | 14.691,00 |
| 23 Mar 2024 | 70,33 | -4,07 | -5,47% | 74,31 | 75,27 | 67,66 | 25.609,00 |
| 22 Mar 2024 | 74,40 | 0,240 | 0,32% | 74,06 | 76,41 | 71,86 | 24.309,00 |
| 21 Mar 2024 | 74,16 | 7,81 | 11,77% | 66,96 | 74,96 | 63,54 | 30.987,00 |
| 20 Mar 2024 | 66,35 | -8,57 | -11,44% | 75,07 | 75,33 | 65,15 | 43.896,00 |
| 19 Mar 2024 | 74,92 | -4,48 | -5,64% | 79,15 | 80,64 | 73,72 | 16.094,00 |
| 18 Mar 2024 | 79,40 | 3,16 | 4,14% | 76,82 | 80,65 | 72,80 | 18.366,00 |
| 17 Mar 2024 | 76,24 | -5,88 | -7,16% | 82,12 | 83,64 | 74,24 | 22.172,00 |
| 16 Mar 2024 | 82,12 | -8,78 | -9,66% | 89,74 | 90,10 | 75,56 | 40.020,00 |
| 15 Mar 2024 | 90,90 | 0,00 | 0,00% | 90,90 | 90,90 | 90,90 | 0,00 |
| 14 Mar 2024 | 90,90 | 3,28 | 3,74% | 87,23 | 96,88 | 87,01 | 48.047,00 |
| 13 Mar 2024 | 87,62 | -4,62 | -5,01% | 93,67 | 93,90 | 82,77 | 56.777,00 |
| 12 Mar 2024 | 92,24 | 4,36 | 4,96% | 88,08 | 92,71 | 81,94 | 38.679,00 |
| 11 Mar 2024 | 87,88 | 1,82 | 2,11% | 91,03 | 92,31 | 84,92 | 23.907,00 |
| 10 Mar 2024 | 86,06 | 0,00 | 0,00% | 86,06 | 86,06 | 86,06 | 0,00 |
| 09 Mar 2024 | 86,06 | -3,60 | -4,02% | 90,10 | 90,78 | 83,81 | 27.158,00 |
| 08 Mar 2024 | 89,66 | 0,260 | 0,29% | 89,34 | 90,44 | 85,78 | 27.988,00 |
| 07 Mar 2024 | 89,40 | 7,35 | 8,96% | 82,01 | 89,92 | 78,49 | 49.401,00 |
| 06 Mar 2024 | 82,05 | -7,25 | -8,12% | 89,17 | 94,94 | 69,46 | 86.046,00 |
| 05 Mar 2024 | 89,30 | -0,040 | -0,04% | 89,27 | 95,77 | 86,40 | 40.147,00 |
| 04 Mar 2024 | 89,34 | -2,80 | -3,04% | 92,05 | 92,58 | 80,63 | 27.230,00 |
| 03 Mar 2024 | 92,14 | -3,11 | -3,27% | 95,14 | 96,75 | 88,40 | 33.654,00 |
| 02 Mar 2024 | 95,25 | 4,78 | 5,28% | 91,01 | 95,68 | 89,78 | 33.488,00 |
| 01 Mar 2024 | 90,47 | -3,53 | -3,76% | 93,04 | 103,34 | 88,34 | 73.379,00 |
| 29 Feb 2024 | 94,00 | 10,18 | 12,15% | 83,51 | 95,49 | 75,14 | 102.469,00 |
| 28 Feb 2024 | 83,82 | 8,86 | 11,82% | 74,97 | 84,77 | 74,50 | 85.154,00 |
| 27 Feb 2024 | 74,96 | 5,69 | 8,21% | 69,16 | 77,95 | 69,16 | 102.006,00 |
| 26 Feb 2024 | 69,27 | 1,71 | 2,53% | 67,53 | 71,77 | 66,29 | 36.910,00 |
| 25 Feb 2024 | 67,56 | 1,57 | 2,38% | 65,72 | 73,40 | 64,82 | 104.950,00 |
|
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 |
