Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 58,30 | 1,86 | 3,30% | 56,44 | 58,81 | 55,21 | 7.147,00 |
| 09 Mag 2024 | 56,44 | 0,560 | 1,00% | 56,05 | 57,42 | 54,84 | 7.302,00 |
| 08 Mag 2024 | 55,88 | -0,400 | -0,71% | 56,25 | 57,78 | 55,48 | 5.486,00 |
| 07 Mag 2024 | 56,28 | -1,66 | -2,87% | 57,95 | 60,42 | 56,22 | 6.343,00 |
| 06 Mag 2024 | 57,94 | 0,160 | 0,28% | 57,84 | 58,59 | 56,36 | 4.330,00 |
| 05 Mag 2024 | 57,78 | -1,63 | -2,74% | 59,29 | 59,73 | 57,66 | 5.192,00 |
| 04 Mag 2024 | 59,41 | 2,35 | 4,12% | 57,07 | 60,05 | 56,15 | 6.322,00 |
| 03 Mag 2024 | 57,06 | 1,30 | 2,33% | 55,76 | 57,53 | 53,74 | 5.609,00 |
| 02 Mag 2024 | 55,76 | 2,51 | 4,71% | 53,17 | 55,80 | 50,87 | 10.799,00 |
| 01 Mag 2024 | 53,25 | -2,58 | -4,62% | 55,74 | 56,71 | 51,05 | 8.906,00 |
| 30 Apr 2024 | 55,83 | 0,060 | 0,11% | 55,72 | 56,87 | 54,06 | 7.251,00 |
| 29 Apr 2024 | 55,77 | -1,34 | -2,35% | 57,23 | 58,29 | 55,47 | 4.923,00 |
| 28 Apr 2024 | 57,11 | 1,26 | 2,26% | 55,89 | 57,59 | 53,86 | 6.981,00 |
| 27 Apr 2024 | 55,85 | -0,270 | -0,48% | 56,13 | 56,99 | 54,66 | 5.547,00 |
| 26 Apr 2024 | 56,12 | -0,670 | -1,18% | 56,71 | 57,46 | 54,50 | 6.275,00 |
| 25 Apr 2024 | 56,79 | -2,57 | -4,33% | 59,42 | 60,87 | 56,03 | 7.090,00 |
| 24 Apr 2024 | 59,36 | -0,360 | -0,60% | 59,67 | 60,13 | 58,69 | 6.039,00 |
| 23 Apr 2024 | 59,72 | 1,05 | 1,79% | 58,73 | 60,73 | 58,49 | 4.518,00 |
| 22 Apr 2024 | 58,67 | -0,300 | -0,51% | 58,85 | 60,10 | 57,75 | 2.771,00 |
| 21 Apr 2024 | 58,97 | 4,05 | 7,37% | 54,74 | 59,19 | 54,17 | 3.866,00 |
| 20 Apr 2024 | 54,92 | 1,04 | 1,93% | 53,79 | 55,99 | 49,76 | 7.013,00 |
| 19 Apr 2024 | 53,88 | 1,94 | 3,74% | 51,95 | 54,32 | 50,68 | 3.885,00 |
| 18 Apr 2024 | 51,94 | -1,78 | -3,31% | 53,54 | 53,84 | 49,96 | 8.432,00 |
| 17 Apr 2024 | 53,72 | 0,810 | 1,53% | 52,85 | 54,25 | 50,65 | 9.884,00 |
| 16 Apr 2024 | 52,91 | -2,03 | -3,70% | 54,88 | 56,37 | 51,03 | 15.388,00 |
| 15 Apr 2024 | 54,94 | 3,78 | 7,38% | 51,04 | 55,81 | 49,00 | 18.455,00 |
| 14 Apr 2024 | 51,17 | -8,31 | -13,97% | 59,39 | 59,51 | 44,68 | 25.243,00 |
| 13 Apr 2024 | 59,48 | -10,59 | -15,11% | 69,95 | 72,06 | 54,91 | 18.098,00 |
| 12 Apr 2024 | 70,07 | -1,23 | -1,73% | 71,18 | 72,16 | 69,51 | 4.855,00 |
| 11 Apr 2024 | 71,30 | -1,85 | -2,53% | 73,00 | 73,42 | 68,05 | 10.860,00 |
| 10 Apr 2024 | 73,15 | -2,84 | -3,74% | 76,02 | 76,37 | 72,68 | 9.584,00 |
| 09 Apr 2024 | 75,99 | 2,68 | 3,66% | 73,32 | 76,44 | 72,11 | 6.774,00 |
| 08 Apr 2024 | 73,31 | 0,800 | 1,10% | 72,53 | 74,15 | 72,35 | 4.415,00 |
| 07 Apr 2024 | 72,51 | 1,20 | 1,68% | 71,24 | 73,27 | 70,96 | 3.856,00 |
| 06 Apr 2024 | 71,31 | -0,990 | -1,37% | 72,21 | 72,61 | 68,91 | 7.733,00 |
| 05 Apr 2024 | 72,30 | 2,62 | 3,76% | 69,59 | 74,18 | 68,11 | 9.256,00 |
| 04 Apr 2024 | 69,68 | -0,890 | -1,26% | 70,66 | 72,03 | 68,42 | 9.331,00 |
| 03 Apr 2024 | 70,57 | -5,02 | -6,64% | 75,62 | 75,84 | 68,62 | 16.940,00 |
| 02 Apr 2024 | 75,59 | -3,76 | -4,74% | 79,43 | 80,54 | 73,62 | 14.932,00 |
| 01 Apr 2024 | 79,35 | 2,58 | 3,36% | 76,74 | 79,57 | 76,48 | 5.977,00 |
| 31 Mar 2024 | 76,77 | -3,02 | -3,78% | 79,65 | 79,80 | 76,16 | 6.125,00 |
| 30 Mar 2024 | 79,79 | 0,710 | 0,90% | 78,98 | 81,60 | 77,57 | 15.233,00 |
| 29 Mar 2024 | 79,08 | 1,54 | 1,99% | 77,49 | 79,60 | 76,35 | 7.941,00 |
| 28 Mar 2024 | 77,54 | -1,61 | -2,03% | 79,11 | 80,32 | 75,29 | 12.210,00 |
| 27 Mar 2024 | 79,15 | 2,03 | 2,63% | 77,04 | 80,37 | 76,92 | 16.185,00 |
| 26 Mar 2024 | 77,12 | 4,08 | 5,59% | 73,07 | 77,90 | 72,72 | 14.635,00 |
| 25 Mar 2024 | 73,04 | 2,43 | 3,44% | 70,58 | 73,50 | 70,37 | 8.296,00 |
| 24 Mar 2024 | 70,61 | 0,460 | 0,66% | 70,26 | 72,00 | 69,69 | 8.832,00 |
| 23 Mar 2024 | 70,15 | -4,34 | -5,83% | 74,46 | 75,32 | 67,84 | 19.674,00 |
| 22 Mar 2024 | 74,49 | 0,310 | 0,42% | 74,14 | 76,32 | 71,84 | 17.126,00 |
| 21 Mar 2024 | 74,18 | 7,82 | 11,78% | 66,42 | 74,94 | 63,54 | 27.960,00 |
| 20 Mar 2024 | 66,36 | -8,60 | -11,47% | 74,95 | 75,30 | 65,16 | 30.082,00 |
| 19 Mar 2024 | 74,96 | -4,44 | -5,59% | 79,27 | 80,59 | 73,77 | 16.084,00 |
| 18 Mar 2024 | 79,40 | 3,13 | 4,10% | 76,66 | 80,63 | 72,84 | 12.264,00 |
| 17 Mar 2024 | 76,27 | -5,73 | -6,99% | 82,27 | 83,64 | 74,39 | 16.118,00 |
| 16 Mar 2024 | 82,00 | -7,01 | -7,88% | 89,37 | 90,11 | 76,07 | 24.881,00 |
| 15 Mar 2024 | 89,01 | -1,87 | -2,06% | 90,77 | 91,14 | 83,57 | 22.107,00 |
| 14 Mar 2024 | 90,88 | 3,24 | 3,70% | 87,53 | 96,76 | 86,97 | 34.874,00 |
| 13 Mar 2024 | 87,64 | -4,54 | -4,93% | 92,63 | 93,85 | 83,64 | 35.459,00 |
| 12 Mar 2024 | 92,18 | 4,32 | 4,92% | 87,94 | 92,64 | 83,72 | 28.106,00 |
| 11 Mar 2024 | 87,86 | -3,09 | -3,40% | 91,21 | 92,31 | 85,03 | 16.523,00 |
| 10 Mar 2024 | 90,95 | 4,86 | 5,65% | 86,16 | 93,24 | 85,89 | 18.887,00 |
| 09 Mar 2024 | 86,09 | -3,57 | -3,98% | 89,81 | 90,77 | 83,10 | 16.687,00 |
| 08 Mar 2024 | 89,66 | 0,290 | 0,32% | 89,48 | 90,45 | 85,75 | 12.722,00 |
| 07 Mar 2024 | 89,37 | 7,29 | 8,88% | 82,10 | 89,80 | 78,54 | 20.758,00 |
| 06 Mar 2024 | 82,08 | -7,15 | -8,01% | 89,32 | 94,80 | 70,63 | 28.876,00 |
| 05 Mar 2024 | 89,23 | -0,110 | -0,12% | 89,58 | 95,71 | 86,52 | 21.129,00 |
| 04 Mar 2024 | 89,34 | -2,84 | -3,08% | 92,50 | 92,58 | 84,88 | 14.376,00 |
| 03 Mar 2024 | 92,18 | -3,39 | -3,55% | 95,01 | 96,52 | 89,23 | 17.182,00 |
| 02 Mar 2024 | 95,57 | 5,06 | 5,59% | 90,88 | 95,60 | 90,18 | 19.223,00 |
| 01 Mar 2024 | 90,51 | -3,18 | -3,40% | 93,37 | 103,11 | 88,31 | 40.046,00 |
| 29 Feb 2024 | 93,69 | 9,84 | 11,74% | 83,87 | 95,29 | 76,16 | 63.352,00 |
| 28 Feb 2024 | 83,85 | 8,98 | 11,99% | 74,91 | 84,48 | 74,58 | 42.112,00 |
| 27 Feb 2024 | 74,87 | 5,57 | 8,04% | 69,18 | 77,50 | 69,13 | 39.108,00 |
| 26 Feb 2024 | 69,30 | 1,71 | 2,53% | 67,50 | 71,72 | 66,51 | 15.946,00 |
| 25 Feb 2024 | 67,59 | 1,62 | 2,46% | 65,82 | 73,40 | 64,94 | 40.766,00 |
| 24 Feb 2024 | 65,97 | 6,78 | 11,45% | 59,44 | 75,88 | 57,81 | 54.665,00 |
| 23 Feb 2024 | 59,19 | 1,80 | 3,14% | 57,36 | 60,70 | 56,35 | 8.285,00 |
| 22 Feb 2024 | 57,39 | -2,28 | -3,82% | 59,61 | 60,25 | 55,14 | 8.006,00 |
| 21 Feb 2024 | 59,67 | -1,88 | -3,05% | 61,62 | 61,86 | 57,07 | 10.354,00 |
| 20 Feb 2024 | 61,55 | 1,07 | 1,77% | 60,50 | 62,64 | 59,79 | 12.357,00 |
| 19 Feb 2024 | 60,48 | 2,09 | 3,58% | 58,41 | 60,83 | 57,72 | 7.789,00 |
| 18 Feb 2024 | 58,39 | -0,360 | -0,61% | 58,77 | 58,99 | 55,97 | 6.198,00 |
| 17 Feb 2024 | 58,75 | 0,520 | 0,89% | 58,26 | 59,99 | 56,98 | 11.085,00 |
| 16 Feb 2024 | 58,23 | 0,370 | 0,64% | 57,89 | 58,53 | 57,22 | 8.738,00 |
| 15 Feb 2024 | 57,86 | 0,800 | 1,40% | 56,97 | 58,75 | 56,42 | 7.144,00 |
| 14 Feb 2024 | 57,06 | 0,120 | 0,21% | 56,96 | 58,31 | 56,15 | 11.084,00 |
| 13 Feb 2024 | 56,94 | 2,02 | 3,68% | 54,97 | 56,98 | 53,90 | 6.086,00 |
| 12 Feb 2024 | 54,92 | 0,070 | 0,13% | 54,87 | 56,26 | 54,72 | 5.633,00 |
| 11 Feb 2024 | 54,85 | -0,160 | -0,29% | 55,06 | 56,34 | 53,91 | 11.947,00 |
|
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 |
