Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mag 2024 | 27,10 | 0,00 | 0,00% | 27,10 | 27,10 | 27,10 | 0,00 |
| 08 Mag 2024 | 27,10 | 0,100 | 0,37% | 27,09 | 27,89 | 26,73 | 405.788,00 |
| 07 Mag 2024 | 27,00 | -0,640 | -2,32% | 27,71 | 28,99 | 26,98 | 632.520,00 |
| 06 Mag 2024 | 27,64 | 0,690 | 2,56% | 26,98 | 27,86 | 26,42 | 340.588,00 |
| 05 Mag 2024 | 26,95 | 0,060 | 0,22% | 26,89 | 27,54 | 26,79 | 451.078,00 |
| 04 Mag 2024 | 26,89 | 1,22 | 4,75% | 25,69 | 27,37 | 25,47 | 364.392,00 |
| 03 Mag 2024 | 25,67 | 0,140 | 0,55% | 25,54 | 25,96 | 24,81 | 442.520,00 |
| 02 Mag 2024 | 25,53 | 0,110 | 0,43% | 25,39 | 25,67 | 23,96 | 676.032,00 |
| 01 Mag 2024 | 25,42 | -2,15 | -7,80% | 27,53 | 28,04 | 24,73 | 614.499,00 |
| 30 Apr 2024 | 27,57 | -0,420 | -1,50% | 28,09 | 28,55 | 26,83 | 450.627,00 |
| 29 Apr 2024 | 27,99 | 0,170 | 0,61% | 27,93 | 30,09 | 27,69 | 835.549,00 |
| 28 Apr 2024 | 27,82 | 0,700 | 2,58% | 27,16 | 28,25 | 26,22 | 451.873,00 |
| 27 Apr 2024 | 27,12 | 0,670 | 2,53% | 26,45 | 28,02 | 25,95 | 387.246,00 |
| 26 Apr 2024 | 26,45 | -1,70 | -6,04% | 26,37 | 26,95 | 25,77 | 384.577,00 |
| 25 Apr 2024 | 28,15 | 0,00 | 0,00% | 28,15 | 28,15 | 28,15 | 0,00 |
| 24 Apr 2024 | 28,15 | -0,190 | -0,67% | 28,29 | 28,53 | 27,70 | 210.897,00 |
| 23 Apr 2024 | 28,34 | 0,900 | 3,28% | 27,47 | 28,58 | 27,36 | 309.003,00 |
| 22 Apr 2024 | 27,44 | -0,460 | -1,65% | 27,73 | 28,32 | 27,04 | 249.346,00 |
| 21 Apr 2024 | 27,90 | 1,85 | 7,10% | 26,01 | 28,20 | 25,81 | 386.797,00 |
| 20 Apr 2024 | 26,05 | -0,080 | -0,31% | 26,07 | 26,65 | 24,03 | 607.029,00 |
| 19 Apr 2024 | 26,13 | 0,710 | 2,79% | 25,37 | 26,38 | 24,88 | 321.177,00 |
| 18 Apr 2024 | 25,42 | -0,730 | -2,79% | 26,05 | 26,65 | 24,64 | 382.158,00 |
| 17 Apr 2024 | 26,15 | -0,270 | -1,02% | 26,33 | 26,92 | 25,06 | 592.149,00 |
| 16 Apr 2024 | 26,42 | -0,600 | -2,22% | 26,77 | 28,26 | 25,45 | 951.119,00 |
| 15 Apr 2024 | 27,02 | 1,58 | 6,21% | 25,47 | 27,19 | 24,45 | 1.411.717,00 |
| 14 Apr 2024 | 25,44 | -4,09 | -13,85% | 29,37 | 29,90 | 22,35 | 2.254.775,00 |
| 13 Apr 2024 | 29,53 | -4,24 | -12,56% | 33,75 | 34,07 | 25,82 | 1.758.452,00 |
| 12 Apr 2024 | 33,77 | 0,280 | 0,84% | 33,38 | 34,66 | 33,21 | 599.931,00 |
| 11 Apr 2024 | 33,49 | 0,710 | 2,17% | 32,72 | 33,58 | 31,45 | 570.800,00 |
| 10 Apr 2024 | 32,78 | -2,92 | -8,18% | 35,75 | 35,84 | 32,60 | 749.349,00 |
| 09 Apr 2024 | 35,70 | 1,83 | 5,40% | 33,81 | 35,92 | 33,11 | 822.989,00 |
| 08 Apr 2024 | 33,87 | 0,370 | 1,10% | 33,52 | 34,78 | 33,20 | 521.242,00 |
| 07 Apr 2024 | 33,50 | 0,360 | 1,09% | 33,09 | 33,62 | 32,72 | 373.123,00 |
| 06 Apr 2024 | 33,14 | 0,260 | 0,79% | 32,89 | 34,07 | 31,62 | 1.156.695,00 |
| 05 Apr 2024 | 32,88 | 2,29 | 7,49% | 30,57 | 33,32 | 30,02 | 1.023.464,00 |
| 04 Apr 2024 | 30,59 | 0,620 | 2,07% | 30,00 | 30,96 | 28,94 | 536.057,00 |
| 03 Apr 2024 | 29,97 | -2,72 | -8,32% | 32,62 | 32,69 | 29,82 | 1.068.816,00 |
| 02 Apr 2024 | 32,69 | -1,62 | -4,72% | 34,16 | 34,82 | 31,80 | 954.824,00 |
| 01 Apr 2024 | 34,31 | 1,42 | 4,32% | 32,84 | 34,46 | 32,83 | 349.369,00 |
| 31 Mar 2024 | 32,89 | -1,30 | -3,80% | 34,08 | 34,57 | 32,80 | 450.647,00 |
| 30 Mar 2024 | 34,19 | 1,66 | 5,10% | 32,50 | 34,95 | 31,70 | 932.829,00 |
| 29 Mar 2024 | 32,53 | 0,740 | 2,33% | 31,78 | 32,84 | 31,34 | 479.116,00 |
| 28 Mar 2024 | 31,79 | -0,350 | -1,09% | 32,12 | 32,55 | 30,87 | 684.570,00 |
| 27 Mar 2024 | 32,14 | -0,350 | -1,08% | 32,37 | 33,23 | 31,74 | 639.803,00 |
| 26 Mar 2024 | 32,49 | 0,900 | 2,85% | 31,43 | 32,74 | 30,97 | 541.106,00 |
| 25 Mar 2024 | 31,59 | 1,30 | 4,29% | 30,31 | 31,72 | 30,25 | 613.824,00 |
| 24 Mar 2024 | 30,29 | 0,960 | 3,27% | 29,26 | 31,39 | 29,01 | 442.701,00 |
| 23 Mar 2024 | 29,33 | -1,01 | -3,33% | 30,25 | 30,74 | 28,46 | 528.398,00 |
| 22 Mar 2024 | 30,34 | -0,250 | -0,82% | 30,51 | 30,86 | 29,45 | 540.054,00 |
| 21 Mar 2024 | 30,59 | 2,83 | 10,19% | 27,92 | 30,74 | 26,78 | 1.223.433,00 |
| 20 Mar 2024 | 27,76 | -3,62 | -11,54% | 31,51 | 31,62 | 27,22 | 1.125.053,00 |
| 19 Mar 2024 | 31,38 | -0,550 | -1,72% | 31,80 | 32,09 | 30,25 | 563.969,00 |
| 18 Mar 2024 | 31,93 | 1,23 | 4,01% | 30,92 | 32,40 | 29,47 | 539.641,00 |
| 17 Mar 2024 | 30,70 | -2,53 | -7,61% | 33,33 | 33,66 | 30,02 | 621.402,00 |
| 16 Mar 2024 | 33,23 | -3,30 | -9,03% | 35,19 | 35,58 | 30,74 | 958.323,00 |
| 15 Mar 2024 | 36,53 | 0,00 | 0,00% | 36,53 | 36,53 | 36,53 | 0,00 |
| 14 Mar 2024 | 36,53 | -0,350 | -0,95% | 36,74 | 37,64 | 35,76 | 479.922,00 |
| 13 Mar 2024 | 36,88 | -1,09 | -2,87% | 38,05 | 38,27 | 34,60 | 751.307,00 |
| 12 Mar 2024 | 37,97 | 1,84 | 5,09% | 36,04 | 39,60 | 33,90 | 1.040.587,00 |
| 11 Mar 2024 | 36,13 | -1,93 | -5,07% | 37,13 | 37,75 | 35,25 | 486.994,00 |
| 10 Mar 2024 | 38,06 | 0,00 | 0,00% | 38,06 | 38,06 | 38,06 | 0,00 |
| 09 Mar 2024 | 38,06 | 0,140 | 0,37% | 37,99 | 39,40 | 36,90 | 972.333,00 |
| 08 Mar 2024 | 37,92 | 0,660 | 1,77% | 37,18 | 38,41 | 35,84 | 682.023,00 |
| 07 Mar 2024 | 37,26 | 3,09 | 9,04% | 34,22 | 38,53 | 32,91 | 1.675.979,00 |
| 06 Mar 2024 | 34,17 | -1,74 | -4,85% | 36,32 | 39,60 | 29,39 | 3.705.327,00 |
| 05 Mar 2024 | 35,91 | 2,27 | 6,75% | 33,50 | 36,77 | 33,00 | 1.470.192,00 |
| 04 Mar 2024 | 33,64 | -0,560 | -1,64% | 33,81 | 35,90 | 30,85 | 2.238.805,00 |
| 03 Mar 2024 | 34,20 | 3,84 | 12,65% | 30,28 | 34,83 | 30,24 | 2.142.009,00 |
| 02 Mar 2024 | 30,36 | 1,51 | 5,23% | 28,84 | 30,53 | 28,79 | 435.266,00 |
| 01 Mar 2024 | 28,85 | -0,780 | -2,63% | 29,40 | 31,50 | 28,13 | 1.391.200,00 |
| 29 Feb 2024 | 29,63 | 1,51 | 5,37% | 28,16 | 31,20 | 26,41 | 1.518.032,00 |
| 28 Feb 2024 | 28,12 | 0,360 | 1,30% | 27,83 | 28,69 | 27,46 | 732.684,00 |
| 27 Feb 2024 | 27,76 | 0,560 | 2,06% | 27,13 | 28,00 | 26,43 | 821.949,00 |
| 26 Feb 2024 | 27,20 | 1,10 | 4,21% | 26,11 | 27,47 | 25,96 | 521.074,00 |
| 25 Feb 2024 | 26,10 | 0,680 | 2,68% | 25,48 | 26,21 | 25,10 | 244.813,00 |
| 24 Feb 2024 | 25,42 | -0,410 | -1,59% | 25,87 | 25,96 | 25,05 | 426.765,00 |
| 23 Feb 2024 | 25,83 | -0,220 | -0,84% | 26,05 | 26,46 | 25,44 | 369.316,00 |
| 22 Feb 2024 | 26,05 | -1,00 | -3,70% | 27,04 | 27,31 | 25,20 | 547.460,00 |
| 21 Feb 2024 | 27,05 | -0,350 | -1,28% | 27,49 | 27,72 | 25,83 | 746.284,00 |
| 20 Feb 2024 | 27,40 | 0,860 | 3,24% | 26,51 | 27,88 | 26,22 | 502.330,00 |
| 19 Feb 2024 | 26,54 | 0,500 | 1,92% | 26,02 | 26,76 | 25,73 | 216.654,00 |
| 18 Feb 2024 | 26,04 | -0,730 | -2,73% | 26,77 | 26,80 | 25,45 | 263.746,00 |
| 17 Feb 2024 | 26,77 | -0,010 | -0,04% | 26,81 | 27,46 | 26,09 | 495.539,00 |
| 16 Feb 2024 | 26,78 | -0,100 | -0,37% | 26,88 | 27,48 | 26,36 | 529.174,00 |
| 15 Feb 2024 | 26,88 | 0,670 | 2,56% | 26,17 | 27,23 | 25,65 | 405.340,00 |
| 14 Feb 2024 | 26,21 | -0,910 | -3,36% | 26,93 | 27,31 | 25,79 | 443.746,00 |
| 13 Feb 2024 | 27,12 | 1,25 | 4,83% | 25,84 | 27,27 | 25,44 | 423.983,00 |
| 12 Feb 2024 | 25,87 | -0,030 | -0,12% | 25,87 | 26,36 | 25,53 | 260.881,00 |
| 11 Feb 2024 | 25,90 | -0,260 | -0,99% | 26,26 | 26,44 | 25,38 | 220.089,00 |
| 10 Feb 2024 | 26,16 | 0,550 | 2,15% | 25,69 | 26,72 | 25,55 | 495.396,00 |
|
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 |
