Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mag 2024 | 6,186 | 0,04 | 0,62% | 6,178 | 6,19 | 6,096 | 1.569.252 |
| 27 Mag 2024 | 6,148 | -0,01 | -0,23% | 6,142 | 6,176 | 6,122 | 818.217 |
| 24 Mag 2024 | 6,162 | 0,08 | 1,38% | 6,08 | 6,182 | 6,03 | 2.465.072 |
| 23 Mag 2024 | 6,078 | 0,04 | 0,63% | 6,10 | 6,11 | 6,028 | 1.326.853 |
| 22 Mag 2024 | 6,04 | 0,03 | 0,57% | 5,96 | 6,044 | 5,96 | 2.071.456 |
| 21 Mag 2024 | 6,006 | -0,12 | -1,99% | 6,134 | 6,134 | 5,976 | 2.107.517 |
| 20 Mag 2024 | 6,128 | -0,04 | -0,68% | 6,146 | 6,154 | 6,108 | 973.149 |
| 17 Mag 2024 | 6,17 | 0,07 | 1,08% | 6,10 | 6,17 | 6,086 | 1.197.391 |
| 16 Mag 2024 | 6,104 | -0,05 | -0,84% | 6,166 | 6,166 | 6,076 | 1.142.528 |
| 15 Mag 2024 | 6,156 | 0,03 | 0,52% | 6,132 | 6,166 | 6,11 | 1.011.525 |
| 14 Mag 2024 | 6,124 | -0,07 | -1,19% | 6,182 | 6,214 | 6,09 | 1.681.364 |
| 13 Mag 2024 | 6,198 | -0,04 | -0,61% | 6,21 | 6,256 | 6,124 | 1.683.821 |
| 10 Mag 2024 | 6,236 | 0,19 | 3,14% | 6,27 | 6,314 | 5,968 | 4.102.798 |
| 09 Mag 2024 | 6,046 | 0,04 | 0,73% | 5,994 | 6,084 | 5,994 | 966.171 |
| 08 Mag 2024 | 6,002 | -0,18 | -2,94% | 6,152 | 6,16 | 5,998 | 2.412.084 |
| 07 Mag 2024 | 6,184 | 0,05 | 0,75% | 6,15 | 6,194 | 6,116 | 1.287.114 |
| 06 Mag 2024 | 6,138 | 0,14 | 2,40% | 6,04 | 6,15 | 6,018 | 2.259.093 |
| 03 Mag 2024 | 5,994 | -0,09 | -1,48% | 6,10 | 6,102 | 5,988 | 1.425.999 |
| 02 Mag 2024 | 6,084 | 0,09 | 1,57% | 6,00 | 6,086 | 5,968 | 1.862.770 |
| 30 Apr 2024 | 5,99 | -0,01 | -0,10% | 6,00 | 6,03 | 5,95 | 1.469.620 |
| 29 Apr 2024 | 5,996 | 0,00 | -0,03% | 6,02 | 6,022 | 5,972 | 1.014.951 |
| 26 Apr 2024 | 5,998 | 0,05 | 0,91% | 5,99 | 6,008 | 5,938 | 802.242 |
| 25 Apr 2024 | 5,944 | -0,03 | -0,50% | 6,00 | 6,00 | 5,918 | 1.650.884 |
| 24 Apr 2024 | 5,974 | -0,01 | -0,10% | 5,99 | 6,01 | 5,88 | 2.174.296 |
| 23 Apr 2024 | 5,98 | 0,03 | 0,54% | 5,97 | 5,982 | 5,868 | 1.580.963 |
| 22 Apr 2024 | 5,948 | 0,12 | 2,06% | 5,868 | 5,97 | 5,85 | 2.337.724 |
| 19 Apr 2024 | 5,828 | -0,03 | -0,48% | 5,86 | 5,866 | 5,762 | 1.446.906 |
| 18 Apr 2024 | 5,856 | 0,02 | 0,31% | 5,856 | 5,86 | 5,806 | 1.114.408 |
| 17 Apr 2024 | 5,838 | 0,04 | 0,62% | 5,812 | 5,886 | 5,798 | 1.479.096 |
| 16 Apr 2024 | 5,802 | -0,05 | -0,79% | 5,786 | 5,806 | 5,728 | 1.911.801 |
| 15 Apr 2024 | 5,848 | 0,00 | -0,03% | 5,872 | 5,914 | 5,828 | 1.695.173 |
| 12 Apr 2024 | 5,85 | 0,04 | 0,69% | 5,854 | 5,94 | 5,822 | 2.031.189 |
| 11 Apr 2024 | 5,81 | -0,02 | -0,34% | 5,842 | 5,88 | 5,776 | 2.333.296 |
| 10 Apr 2024 | 5,83 | 0,02 | 0,28% | 5,826 | 5,882 | 5,80 | 1.393.885 |
| 09 Apr 2024 | 5,814 | -0,06 | -0,99% | 5,862 | 5,864 | 5,794 | 845.307 |
| 08 Apr 2024 | 5,872 | 0,10 | 1,73% | 5,89 | 5,916 | 5,794 | 1.514.376 |
| 05 Apr 2024 | 5,772 | -0,01 | -0,14% | 5,69 | 5,78 | 5,68 | 1.247.410 |
| 04 Apr 2024 | 5,78 | 0,04 | 0,66% | 5,764 | 5,792 | 5,744 | 959.967 |
| 03 Apr 2024 | 5,742 | 0,09 | 1,52% | 5,64 | 5,76 | 5,64 | 1.696.803 |
| 02 Apr 2024 | 5,656 | -0,02 | -0,42% | 5,676 | 5,696 | 5,616 | 1.114.962 |
| 28 Mar 2024 | 5,68 | 0,01 | 0,14% | 5,772 | 5,774 | 5,654 | 1.467.820 |
| 27 Mar 2024 | 5,672 | 0,03 | 0,46% | 5,65 | 5,68 | 5,65 | 1.087.378 |
| 26 Mar 2024 | 5,646 | 0,00 | -0,07% | 5,67 | 5,67 | 5,598 | 1.355.402 |
| 25 Mar 2024 | 5,65 | 0,06 | 1,00% | 5,584 | 5,65 | 5,536 | 1.454.661 |
| 22 Mar 2024 | 5,594 | -0,02 | -0,32% | 5,556 | 5,612 | 5,556 | 1.267.120 |
| 21 Mar 2024 | 5,612 | 0,06 | 1,08% | 5,59 | 5,62 | 5,552 | 1.639.165 |
| 20 Mar 2024 | 5,552 | -0,02 | -0,29% | 5,582 | 5,586 | 5,514 | 1.403.328 |
| 19 Mar 2024 | 5,568 | 0,02 | 0,40% | 5,52 | 5,57 | 5,508 | 1.157.047 |
| 18 Mar 2024 | 5,546 | 0,00 | 0,07% | 5,512 | 5,578 | 5,482 | 1.968.871 |
| 15 Mar 2024 | 5,542 | 0,18 | 3,43% | 5,382 | 5,544 | 5,35 | 4.579.164 |
| 14 Mar 2024 | 5,358 | 0,03 | 0,53% | 5,306 | 5,358 | 5,29 | 1.349.378 |
| 13 Mar 2024 | 5,33 | -0,03 | -0,49% | 5,372 | 5,376 | 5,304 | 1.413.207 |
| 12 Mar 2024 | 5,356 | 0,09 | 1,79% | 5,278 | 5,366 | 5,262 | 2.512.138 |
| 11 Mar 2024 | 5,262 | -0,12 | -2,16% | 5,314 | 5,332 | 5,234 | 2.514.651 |
| 08 Mar 2024 | 5,378 | -0,03 | -0,48% | 5,408 | 5,44 | 5,326 | 2.107.962 |
| 07 Mar 2024 | 5,404 | -0,14 | -2,53% | 5,346 | 5,448 | 5,21 | 6.063.899 |
| 06 Mar 2024 | 5,544 | -0,20 | -3,41% | 5,75 | 5,87 | 5,50 | 9.217.774 |
| 05 Mar 2024 | 5,74 | 0,06 | 1,02% | 5,692 | 5,744 | 5,602 | 2.728.641 |
| 04 Mar 2024 | 5,682 | 0,06 | 1,03% | 5,65 | 5,74 | 5,646 | 2.851.049 |
| 01 Mar 2024 | 5,624 | 0,16 | 2,89% | 5,48 | 5,646 | 5,454 | 3.400.037 |
| 29 Feb 2024 | 5,466 | 0,00 | 0,07% | 5,472 | 5,49 | 5,406 | 1.682.201 |
|
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 |
