Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 37,76 | 0,790 | 2,14% | 36,84 | 39,42 | 36,67 | 51.221,00 |
| 31 Mag 2024 | 36,97 | 2,46 | 7,13% | 34,53 | 38,27 | 33,51 | 55.519,00 |
| 30 Mag 2024 | 34,51 | 0,050 | 0,15% | 34,45 | 34,93 | 33,73 | 12.937,00 |
| 29 Mag 2024 | 34,46 | 2,69 | 8,47% | 31,66 | 35,97 | 30,78 | 50.443,00 |
| 28 Mag 2024 | 31,77 | 0,110 | 0,35% | 31,64 | 33,73 | 31,52 | 23.205,00 |
| 27 Mag 2024 | 31,66 | -0,500 | -1,55% | 32,13 | 32,13 | 31,29 | 16.807,00 |
| 26 Mag 2024 | 32,16 | -0,750 | -2,28% | 32,84 | 33,90 | 31,92 | 10.726,00 |
| 25 Mag 2024 | 32,91 | 2,12 | 6,89% | 30,75 | 33,11 | 29,97 | 34.514,00 |
| 24 Mag 2024 | 30,79 | -2,35 | -7,09% | 31,07 | 31,83 | 29,01 | 77.772,00 |
| 23 Mag 2024 | 33,14 | 0,00 | 0,00% | 33,14 | 33,14 | 33,14 | 0,00 |
| 22 Mag 2024 | 33,14 | -0,700 | -2,07% | 33,95 | 34,61 | 32,54 | 31.441,00 |
| 21 Mag 2024 | 33,84 | 5,02 | 17,42% | 28,83 | 34,15 | 28,50 | 42.916,00 |
| 20 Mag 2024 | 28,82 | -0,600 | -2,04% | 29,38 | 30,68 | 28,55 | 29.518,00 |
| 19 Mag 2024 | 29,42 | -0,460 | -1,54% | 29,87 | 30,35 | 29,38 | 22.896,00 |
| 18 Mag 2024 | 29,88 | -0,360 | -1,19% | 30,23 | 31,03 | 29,80 | 54.516,00 |
| 17 Mag 2024 | 30,24 | -1,73 | -5,41% | 32,00 | 32,09 | 29,73 | 44.366,00 |
| 16 Mag 2024 | 31,97 | 4,60 | 16,81% | 27,44 | 32,42 | 27,07 | 128.807,00 |
| 15 Mag 2024 | 27,37 | -0,850 | -3,01% | 28,28 | 29,50 | 26,57 | 79.007,00 |
| 14 Mag 2024 | 28,22 | -1,59 | -5,33% | 29,95 | 30,26 | 27,22 | 72.877,00 |
| 13 Mag 2024 | 29,81 | 0,910 | 3,15% | 28,87 | 32,54 | 28,30 | 111.267,00 |
| 12 Mag 2024 | 28,90 | 0,780 | 2,77% | 28,13 | 29,38 | 27,25 | 49.394,00 |
| 11 Mag 2024 | 28,12 | 0,760 | 2,78% | 27,32 | 34,40 | 27,10 | 249.608,00 |
| 10 Mag 2024 | 27,36 | 2,63 | 10,63% | 25,19 | 27,52 | 24,90 | 23.998,00 |
| 09 Mag 2024 | 24,73 | 0,00 | 0,00% | 24,73 | 24,73 | 24,73 | 0,00 |
| 08 Mag 2024 | 24,73 | -0,410 | -1,63% | 25,22 | 25,70 | 24,68 | 19.250,00 |
| 07 Mag 2024 | 25,14 | -0,770 | -2,97% | 25,94 | 26,93 | 25,09 | 27.427,00 |
| 06 Mag 2024 | 25,91 | 0,070 | 0,27% | 25,73 | 26,08 | 25,16 | 11.369,00 |
| 05 Mag 2024 | 25,84 | -0,210 | -0,81% | 26,05 | 26,30 | 25,59 | 29.307,00 |
| 04 Mag 2024 | 26,05 | 1,25 | 5,04% | 24,79 | 26,28 | 24,49 | 23.252,00 |
| 03 Mag 2024 | 24,80 | -0,260 | -1,04% | 25,03 | 25,16 | 23,89 | 51.197,00 |
| 02 Mag 2024 | 25,06 | -0,150 | -0,60% | 25,30 | 25,52 | 23,37 | 32.971,00 |
| 01 Mag 2024 | 25,21 | -1,24 | -4,69% | 26,35 | 26,73 | 24,06 | 29.752,00 |
| 30 Apr 2024 | 26,45 | -0,370 | -1,38% | 26,91 | 27,12 | 25,58 | 25.257,00 |
| 29 Apr 2024 | 26,82 | -0,820 | -2,97% | 27,59 | 28,10 | 26,70 | 35.623,00 |
| 28 Apr 2024 | 27,64 | 0,850 | 3,17% | 26,82 | 28,00 | 25,76 | 25.424,00 |
| 27 Apr 2024 | 26,79 | -0,460 | -1,69% | 27,32 | 27,51 | 26,28 | 16.103,00 |
| 26 Apr 2024 | 27,25 | -1,67 | -5,77% | 26,78 | 27,79 | 26,31 | 25.011,00 |
| 25 Apr 2024 | 28,92 | 0,00 | 0,00% | 28,92 | 28,92 | 28,92 | 0,00 |
| 24 Apr 2024 | 28,92 | -1,17 | -3,89% | 30,05 | 30,37 | 28,64 | 20.292,00 |
| 23 Apr 2024 | 30,09 | 0,370 | 1,24% | 29,88 | 30,99 | 29,39 | 15.936,00 |
| 22 Apr 2024 | 29,72 | -0,420 | -1,39% | 29,97 | 30,60 | 28,95 | 25.136,00 |
| 21 Apr 2024 | 30,14 | 1,59 | 5,57% | 28,52 | 30,52 | 27,98 | 28.365,00 |
| 20 Apr 2024 | 28,55 | -0,680 | -2,33% | 29,17 | 30,02 | 26,89 | 73.348,00 |
| 19 Apr 2024 | 29,23 | 1,15 | 4,10% | 28,01 | 29,49 | 27,50 | 36.341,00 |
| 18 Apr 2024 | 28,08 | -0,310 | -1,09% | 28,25 | 29,17 | 26,77 | 45.404,00 |
| 17 Apr 2024 | 28,39 | 0,530 | 1,90% | 27,70 | 30,10 | 26,53 | 75.504,00 |
| 16 Apr 2024 | 27,86 | 0,960 | 3,57% | 26,71 | 29,17 | 26,16 | 68.187,00 |
| 15 Apr 2024 | 26,90 | 2,82 | 11,71% | 24,15 | 27,24 | 22,95 | 130.057,00 |
| 14 Apr 2024 | 24,08 | -4,58 | -15,98% | 28,52 | 29,62 | 21,66 | 246.221,00 |
| 13 Apr 2024 | 28,66 | -7,34 | -20,39% | 36,02 | 36,69 | 23,00 | 171.767,00 |
| 12 Apr 2024 | 36,00 | -1,90 | -5,01% | 37,79 | 37,81 | 35,74 | 35.841,00 |
| 11 Apr 2024 | 37,90 | -0,500 | -1,30% | 38,30 | 38,73 | 36,25 | 49.573,00 |
| 10 Apr 2024 | 38,40 | -3,04 | -7,34% | 41,52 | 41,84 | 38,28 | 38.729,00 |
| 09 Apr 2024 | 41,44 | 0,100 | 0,24% | 41,25 | 41,86 | 36,93 | 95.627,00 |
| 08 Apr 2024 | 41,34 | 0,920 | 2,28% | 40,46 | 41,43 | 40,38 | 10.108,00 |
| 07 Apr 2024 | 40,42 | 0,540 | 1,35% | 39,80 | 40,92 | 39,72 | 8.996,00 |
| 06 Apr 2024 | 39,88 | -0,790 | -1,94% | 40,57 | 40,81 | 38,70 | 20.000,00 |
| 05 Apr 2024 | 40,67 | 0,480 | 1,19% | 40,15 | 41,75 | 39,44 | 17.922,00 |
| 04 Apr 2024 | 40,19 | 0,510 | 1,29% | 39,73 | 40,96 | 38,38 | 19.188,00 |
| 03 Apr 2024 | 39,68 | -3,95 | -9,05% | 43,66 | 43,71 | 38,72 | 60.015,00 |
| 02 Apr 2024 | 43,63 | -2,15 | -4,70% | 45,67 | 45,87 | 41,96 | 47.214,00 |
| 01 Apr 2024 | 45,78 | 0,950 | 2,12% | 44,75 | 46,46 | 44,71 | 12.493,00 |
| 31 Mar 2024 | 44,83 | 0,030 | 0,07% | 44,67 | 45,56 | 44,60 | 14.035,00 |
| 30 Mar 2024 | 44,80 | -0,460 | -1,02% | 45,32 | 45,66 | 44,27 | 18.104,00 |
| 29 Mar 2024 | 45,26 | 0,020 | 0,04% | 45,25 | 45,83 | 44,54 | 21.104,00 |
| 28 Mar 2024 | 45,24 | -1,80 | -3,83% | 46,95 | 47,55 | 44,60 | 34.731,00 |
| 27 Mar 2024 | 47,04 | -0,290 | -0,61% | 47,25 | 48,94 | 45,93 | 41.683,00 |
| 26 Mar 2024 | 47,33 | 1,00 | 2,16% | 46,15 | 48,92 | 45,96 | 20.756,00 |
| 25 Mar 2024 | 46,33 | 1,51 | 3,37% | 44,89 | 46,50 | 44,28 | 15.919,00 |
| 24 Mar 2024 | 44,82 | 0,280 | 0,63% | 44,40 | 46,13 | 43,91 | 16.466,00 |
| 23 Mar 2024 | 44,54 | -2,07 | -4,44% | 46,56 | 47,22 | 43,21 | 23.719,00 |
| 22 Mar 2024 | 46,61 | -1,26 | -2,63% | 47,66 | 48,57 | 45,19 | 39.664,00 |
| 21 Mar 2024 | 47,87 | 5,19 | 12,16% | 42,99 | 48,03 | 41,32 | 39.932,00 |
| 20 Mar 2024 | 42,68 | -5,62 | -11,64% | 48,39 | 48,96 | 42,00 | 57.608,00 |
| 19 Mar 2024 | 48,30 | -2,30 | -4,55% | 50,37 | 51,01 | 47,24 | 27.546,00 |
| 18 Mar 2024 | 50,60 | 1,66 | 3,39% | 49,18 | 51,44 | 47,02 | 47.377,00 |
| 17 Mar 2024 | 48,94 | -4,10 | -7,73% | 53,05 | 53,77 | 47,88 | 62.084,00 |
| 16 Mar 2024 | 53,04 | -7,98 | -13,08% | 56,79 | 57,32 | 49,60 | 71.429,00 |
| 15 Mar 2024 | 61,02 | 0,00 | 0,00% | 61,02 | 61,02 | 61,02 | 0,00 |
| 14 Mar 2024 | 61,02 | 3,06 | 5,28% | 57,88 | 62,85 | 57,87 | 71.934,00 |
| 13 Mar 2024 | 57,96 | -0,750 | -1,28% | 58,76 | 59,25 | 54,04 | 61.852,00 |
| 12 Mar 2024 | 58,71 | 4,31 | 7,92% | 54,51 | 59,04 | 52,19 | 64.761,00 |
| 11 Mar 2024 | 54,40 | -1,72 | -3,06% | 55,79 | 56,95 | 52,84 | 48.370,00 |
| 10 Mar 2024 | 56,12 | 0,00 | 0,00% | 56,12 | 56,12 | 56,12 | 0,00 |
| 09 Mar 2024 | 56,12 | -0,860 | -1,51% | 57,07 | 58,35 | 55,07 | 45.119,00 |
| 08 Mar 2024 | 56,98 | 3,72 | 6,98% | 53,37 | 58,55 | 51,71 | 53.028,00 |
| 07 Mar 2024 | 53,26 | 2,67 | 5,28% | 50,88 | 54,53 | 49,07 | 73.923,00 |
| 06 Mar 2024 | 50,59 | -5,77 | -10,24% | 56,28 | 58,66 | 40,06 | 126.912,00 |
| 05 Mar 2024 | 56,36 | -2,52 | -4,28% | 58,72 | 59,91 | 54,87 | 43.716,00 |
| 04 Mar 2024 | 58,88 | 0,480 | 0,82% | 58,24 | 59,19 | 54,14 | 49.971,00 |
| 03 Mar 2024 | 58,40 | 2,48 | 4,43% | 55,76 | 58,40 | 54,95 | 119.065,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
