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 | 3,966 | 0,04 | 0,97% | 3,944 | 4,188 | 3,944 | 22.995 |
| 27 Mag 2024 | 3,928 | 0,05 | 1,24% | 3,91 | 3,94 | 3,908 | 6.049 |
| 24 Mag 2024 | 3,88 | -0,09 | -2,22% | 3,928 | 3,941 | 3,85 | 10.659 |
| 23 Mag 2024 | 3,968 | -0,04 | -1,05% | 4,002 | 4,084 | 3,957 | 18.663 |
| 22 Mag 2024 | 4,01 | 0,21 | 5,53% | 3,826 | 4,01 | 3,802 | 13.786 |
| 21 Mag 2024 | 3,80 | -0,15 | -3,80% | 3,88 | 3,88 | 3,768 | 9.369 |
| 20 Mag 2024 | 3,95 | -0,15 | -3,66% | 4,036 | 4,046 | 3,95 | 2.020 |
| 17 Mag 2024 | 4,10 | 0,03 | 0,69% | 4,10 | 4,153 | 4,094 | 15.696 |
| 16 Mag 2024 | 4,072 | 0,03 | 0,84% | 4,022 | 4,256 | 3,99 | 29.702 |
| 15 Mag 2024 | 4,038 | 0,35 | 9,43% | 3,754 | 4,06 | 3,68 | 68.801 |
| 14 Mag 2024 | 3,69 | 0,24 | 6,89% | 3,50 | 3,912 | 3,50 | 32.516 |
| 13 Mag 2024 | 3,452 | 0,09 | 2,62% | 3,39 | 3,452 | 3,356 | 28.277 |
| 10 Mag 2024 | 3,364 | 0,11 | 3,32% | 3,294 | 3,372 | 3,294 | 19.258 |
| 09 Mag 2024 | 3,256 | 0,00 | 0,06% | 3,26 | 3,272 | 3,216 | 32.944 |
| 08 Mag 2024 | 3,254 | -0,16 | -4,74% | 3,452 | 3,464 | 3,254 | 29.016 |
| 07 Mag 2024 | 3,416 | 0,00 | -0,06% | 3,524 | 3,524 | 3,216 | 29.147 |
| 06 Mag 2024 | 3,418 | -0,02 | -0,47% | 3,44 | 3,496 | 3,418 | 8.706 |
| 03 Mag 2024 | 3,434 | 0,05 | 1,60% | 3,362 | 3,486 | 3,362 | 8.210 |
| 02 Mag 2024 | 3,38 | 0,00 | 0,00% | 3,422 | 3,456 | 3,371 | 15.411 |
| 01 Mag 2024 | 3,38 | 0,00 | 0,00% | 3,38 | 3,38 | 3,38 | 0,00 |
| 30 Apr 2024 | 3,38 | -0,09 | -2,48% | 3,462 | 3,478 | 3,36 | 13.356 |
| 29 Apr 2024 | 3,466 | 0,02 | 0,64% | 3,474 | 3,506 | 3,394 | 12.970 |
| 26 Apr 2024 | 3,444 | 0,00 | -0,06% | 3,458 | 3,535 | 3,444 | 10.504 |
| 25 Apr 2024 | 3,446 | -0,14 | -3,96% | 3,55 | 3,552 | 3,446 | 9.119 |
| 24 Apr 2024 | 3,588 | -0,13 | -3,55% | 3,715 | 3,715 | 3,552 | 12.782 |
| 23 Apr 2024 | 3,72 | 0,01 | 0,27% | 3,798 | 3,824 | 3,711 | 11.340 |
| 22 Apr 2024 | 3,71 | 0,05 | 1,31% | 3,654 | 3,712 | 3,654 | 5.240 |
| 19 Apr 2024 | 3,662 | -0,04 | -1,03% | 3,66 | 3,718 | 3,65 | 8.302 |
| 18 Apr 2024 | 3,70 | 0,10 | 2,78% | 3,57 | 3,718 | 3,52 | 16.924 |
| 17 Apr 2024 | 3,60 | -0,12 | -3,33% | 3,618 | 3,638 | 3,522 | 25.232 |
| 16 Apr 2024 | 3,724 | -0,29 | -7,27% | 3,938 | 3,952 | 3,72 | 15.821 |
| 15 Apr 2024 | 4,016 | 0,00 | 0,00% | 4,032 | 4,042 | 3,912 | 22.883 |
| 12 Apr 2024 | 4,016 | 0,07 | 1,83% | 4,062 | 4,254 | 3,984 | 13.624 |
| 11 Apr 2024 | 3,944 | 0,06 | 1,44% | 3,864 | 3,967 | 3,845 | 10.337 |
| 10 Apr 2024 | 3,888 | 0,04 | 1,14% | 3,858 | 3,912 | 3,846 | 14.517 |
| 09 Apr 2024 | 3,844 | 0,06 | 1,53% | 3,796 | 3,876 | 3,761 | 9.561 |
| 08 Apr 2024 | 3,786 | 0,06 | 1,66% | 3,708 | 3,786 | 3,659 | 7.863 |
| 05 Apr 2024 | 3,724 | -0,05 | -1,43% | 3,714 | 3,752 | 3,68 | 14.762 |
| 04 Apr 2024 | 3,778 | 0,12 | 3,22% | 3,696 | 3,852 | 3,686 | 36.208 |
| 03 Apr 2024 | 3,66 | 0,01 | 0,27% | 3,612 | 3,66 | 3,494 | 18.746 |
| 02 Apr 2024 | 3,65 | 0,01 | 0,36% | 3,591 | 3,65 | 3,556 | 15.841 |
| 01 Apr 2024 | 3,637 | 0,00 | 0,00% | 3,637 | 3,637 | 3,637 | 0,00 |
| 29 Mar 2024 | 3,637 | 0,00 | 0,00% | 3,637 | 3,637 | 3,637 | 0,00 |
| 28 Mar 2024 | 3,637 | 0,05 | 1,28% | 3,533 | 3,637 | 3,533 | 10.317 |
| 27 Mar 2024 | 3,591 | -0,03 | -0,77% | 3,576 | 3,591 | 3,484 | 14.401 |
| 26 Mar 2024 | 3,619 | 0,02 | 0,58% | 3,5925 | 3,678 | 3,581 | 9.242 |
| 25 Mar 2024 | 3,598 | 0,15 | 4,20% | 3,569 | 3,621 | 3,547 | 17.552 |
| 22 Mar 2024 | 3,453 | 0,08 | 2,37% | 3,415 | 3,50 | 3,394 | 12.609 |
| 21 Mar 2024 | 3,373 | 0,05 | 1,47% | 3,383 | 3,466 | 3,281 | 38.673 |
| 20 Mar 2024 | 3,324 | -0,45 | -11,90% | 3,866 | 3,90 | 3,26 | 53.043 |
| 19 Mar 2024 | 3,773 | 0,23 | 6,52% | 3,587 | 3,798 | 3,4715 | 27.773 |
| 18 Mar 2024 | 3,542 | 0,08 | 2,34% | 3,517 | 3,573 | 3,517 | 3.614 |
| 15 Mar 2024 | 3,461 | -0,05 | -1,37% | 3,499 | 3,502 | 3,434 | 15.102 |
| 14 Mar 2024 | 3,509 | 0,02 | 0,46% | 3,485 | 3,56 | 3,482 | 41.052 |
| 13 Mar 2024 | 3,493 | 0,03 | 0,78% | 3,432 | 3,493 | 3,399 | 10.578 |
| 12 Mar 2024 | 3,466 | 0,04 | 1,26% | 3,391 | 3,547 | 3,375 | 34.503 |
| 11 Mar 2024 | 3,423 | 0,08 | 2,49% | 3,323 | 3,428 | 3,241 | 16.843 |
| 08 Mar 2024 | 3,34 | 0,21 | 6,64% | 3,131 | 3,435 | 3,105 | 109.377 |
| 07 Mar 2024 | 3,132 | 0,10 | 3,26% | 3,026 | 3,18 | 3,026 | 12.200 |
| 06 Mar 2024 | 3,033 | 0,03 | 1,07% | 2,97 | 3,072 | 2,97 | 11.852 |
| 05 Mar 2024 | 3,001 | -0,03 | -0,86% | 2,985 | 3,053 | 2,985 | 12.216 |
| 04 Mar 2024 | 3,027 | -0,13 | -4,06% | 3,127 | 3,133 | 3,027 | 13.007 |
| 01 Mar 2024 | 3,155 | 0,09 | 2,87% | 3,018 | 3,17 | 3,018 | 89.511 |
| 29 Feb 2024 | 3,067 | -0,09 | -2,85% | 3,198 | 3,203 | 3,043 | 110.834 |
|
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 |
