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 |
|---|---|---|---|---|---|---|---|
| 20 Nov 2024 | 5,942 | 0,01 | 0,10% | 5,98 | 6,01 | 5,908 | 11.850.702 |
| 19 Nov 2024 | 5,936 | -0,16 | -2,66% | 6,10 | 6,144 | 5,84 | 16.086.320 |
| 18 Nov 2024 | 6,098 | 0,07 | 1,19% | 6,066 | 6,138 | 6,016 | 17.567.097 |
| 15 Nov 2024 | 6,026 | -0,11 | -1,86% | 6,15 | 6,168 | 6,02 | 15.163.406 |
| 14 Nov 2024 | 6,14 | 0,62 | 11,19% | 6,08 | 6,33 | 5,972 | 55.053.205 |
| 13 Nov 2024 | 5,522 | 0,11 | 2,07% | 5,542 | 5,646 | 5,492 | 24.618.281 |
| 12 Nov 2024 | 5,41 | -0,03 | -0,59% | 5,416 | 5,496 | 5,352 | 17.861.227 |
| 11 Nov 2024 | 5,442 | 0,07 | 1,23% | 5,438 | 5,528 | 5,262 | 26.230.812 |
| 08 Nov 2024 | 5,376 | 0,15 | 2,87% | 5,378 | 5,452 | 5,08 | 48.234.828 |
| 07 Nov 2024 | 5,226 | 0,25 | 5,11% | 5,038 | 5,226 | 5,026 | 19.992.634 |
| 06 Nov 2024 | 4,972 | -0,17 | -3,34% | 5,178 | 5,286 | 4,916 | 25.190.693 |
| 05 Nov 2024 | 5,144 | 0,05 | 0,90% | 5,08 | 5,156 | 5,04 | 7.813.214 |
| 04 Nov 2024 | 5,098 | 0,00 | 0,00% | 5,128 | 5,156 | 5,076 | 8.443.415 |
| 01 Nov 2024 | 5,098 | 0,07 | 1,43% | 5,032 | 5,15 | 5,032 | 7.357.571 |
| 31 Ott 2024 | 5,026 | -0,04 | -0,87% | 5,052 | 5,134 | 4,988 | 11.050.737 |
| 30 Ott 2024 | 5,07 | -0,03 | -0,63% | 5,088 | 5,094 | 5,002 | 8.916.392 |
| 29 Ott 2024 | 5,102 | 0,01 | 0,12% | 5,132 | 5,18 | 5,046 | 9.089.883 |
| 28 Ott 2024 | 5,096 | 0,05 | 1,03% | 5,13 | 5,154 | 5,034 | 10.395.235 |
| 25 Ott 2024 | 5,044 | 0,05 | 1,04% | 4,99 | 5,072 | 4,973 | 9.115.898 |
| 24 Ott 2024 | 4,992 | -0,09 | -1,81% | 5,09 | 5,128 | 4,957 | 14.734.319 |
| 23 Ott 2024 | 5,084 | -0,15 | -2,94% | 5,23 | 5,25 | 5,084 | 14.098.523 |
| 22 Ott 2024 | 5,238 | -0,04 | -0,83% | 5,266 | 5,312 | 5,186 | 8.824.041 |
| 21 Ott 2024 | 5,282 | -0,11 | -2,08% | 5,41 | 5,442 | 5,266 | 16.095.736 |
| 18 Ott 2024 | 5,394 | 0,10 | 1,85% | 5,336 | 5,398 | 5,248 | 18.865.673 |
| 17 Ott 2024 | 5,296 | 0,04 | 0,80% | 5,28 | 5,342 | 5,27 | 11.051.654 |
| 16 Ott 2024 | 5,254 | 0,01 | 0,19% | 5,21 | 5,324 | 5,20 | 11.410.095 |
| 15 Ott 2024 | 5,244 | -0,05 | -1,02% | 5,334 | 5,364 | 5,188 | 12.216.723 |
| 14 Ott 2024 | 5,298 | 0,00 | -0,08% | 5,38 | 5,38 | 5,242 | 13.967.033 |
| 11 Ott 2024 | 5,302 | 0,13 | 2,47% | 5,23 | 5,424 | 5,214 | 27.513.255 |
| 10 Ott 2024 | 5,174 | 0,07 | 1,33% | 5,158 | 5,25 | 5,156 | 14.620.783 |
| 09 Ott 2024 | 5,106 | -0,02 | -0,43% | 5,136 | 5,156 | 5,068 | 7.535.202 |
| 08 Ott 2024 | 5,128 | 0,15 | 2,97% | 4,995 | 5,17 | 4,961 | 16.873.513 |
| 07 Ott 2024 | 4,98 | 0,04 | 0,77% | 4,974 | 5,018 | 4,899 | 10.452.631 |
| 04 Ott 2024 | 4,942 | 0,16 | 3,24% | 4,815 | 4,987 | 4,788 | 14.937.919 |
| 03 Ott 2024 | 4,787 | -0,14 | -2,88% | 4,887 | 4,928 | 4,78 | 16.144.924 |
| 02 Ott 2024 | 4,929 | -0,08 | -1,54% | 4,999 | 5,054 | 4,864 | 15.369.280 |
| 01 Ott 2024 | 5,006 | -0,18 | -3,55% | 5,204 | 5,238 | 4,983 | 12.528.080 |
| 30 Set 2024 | 5,19 | -0,14 | -2,59% | 5,284 | 5,30 | 5,114 | 12.886.962 |
| 27 Set 2024 | 5,328 | 0,01 | 0,26% | 5,32 | 5,388 | 5,264 | 17.512.526 |
| 26 Set 2024 | 5,314 | 0,33 | 6,58% | 5,04 | 5,314 | 5,028 | 26.672.232 |
| 25 Set 2024 | 4,986 | -0,02 | -0,44% | 4,969 | 5,024 | 4,936 | 6.617.745 |
| 24 Set 2024 | 5,008 | 0,11 | 2,25% | 4,903 | 5,046 | 4,869 | 11.996.497 |
| 23 Set 2024 | 4,898 | -0,05 | -0,91% | 4,98 | 4,98 | 4,869 | 7.902.582 |
| 20 Set 2024 | 4,943 | -0,05 | -1,08% | 4,964 | 5,042 | 4,927 | 14.888.759 |
| 19 Set 2024 | 4,997 | 0,05 | 1,01% | 4,986 | 5,008 | 4,938 | 12.990.332 |
| 18 Set 2024 | 4,947 | 0,03 | 0,65% | 4,907 | 5,00 | 4,892 | 8.542.545 |
| 17 Set 2024 | 4,915 | -0,07 | -1,46% | 5,002 | 5,02 | 4,911 | 10.120.832 |
| 16 Set 2024 | 4,988 | -0,01 | -0,14% | 4,988 | 5,026 | 4,94 | 7.302.308 |
| 13 Set 2024 | 4,995 | 0,01 | 0,18% | 4,992 | 5,022 | 4,961 | 6.149.641 |
| 12 Set 2024 | 4,986 | 0,10 | 2,09% | 4,962 | 5,024 | 4,915 | 9.244.503 |
| 11 Set 2024 | 4,884 | 0,02 | 0,41% | 4,859 | 4,933 | 4,808 | 12.020.355 |
| 10 Set 2024 | 4,864 | -0,07 | -1,34% | 4,954 | 4,954 | 4,813 | 11.203.650 |
| 09 Set 2024 | 4,93 | 0,03 | 0,61% | 4,938 | 4,98 | 4,876 | 9.530.319 |
| 06 Set 2024 | 4,90 | -0,17 | -3,35% | 5,014 | 5,054 | 4,896 | 13.196.853 |
| 05 Set 2024 | 5,07 | 0,05 | 1,04% | 4,992 | 5,118 | 4,98 | 9.610.643 |
| 04 Set 2024 | 5,018 | 0,01 | 0,24% | 4,902 | 5,04 | 4,886 | 9.369.320 |
| 03 Set 2024 | 5,006 | -0,18 | -3,47% | 5,188 | 5,202 | 4,906 | 26.216.964 |
| 02 Set 2024 | 5,186 | -0,06 | -1,22% | 5,29 | 5,29 | 5,162 | 10.026.352 |
| 30 Ago 2024 | 5,25 | 0,03 | 0,65% | 5,242 | 5,316 | 5,236 | 9.909.342 |
| 29 Ago 2024 | 5,216 | 0,00 | 0,08% | 5,23 | 5,264 | 5,21 | 7.947.589 |
| 28 Ago 2024 | 5,212 | -0,01 | -0,19% | 5,242 | 5,258 | 5,142 | 6.703.520 |
| 27 Ago 2024 | 5,222 | 0,00 | 0,08% | 5,202 | 5,232 | 5,176 | 5.969.529 |
| 26 Ago 2024 | 5,218 | -0,01 | -0,11% | 5,202 | 5,244 | 5,18 | 3.987.011 |
| 23 Ago 2024 | 5,224 | 0,06 | 1,12% | 5,194 | 5,244 | 5,172 | 6.371.087 |
|
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 |
