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 | 3,388 | -0,01 | -0,29% | 3,402 | 3,406 | 3,372 | 1.562.870 |
| 19 Nov 2024 | 3,398 | 0,02 | 0,65% | 3,396 | 3,424 | 3,338 | 3.155.362 |
| 18 Nov 2024 | 3,376 | 0,00 | 0,06% | 3,386 | 3,386 | 3,356 | 2.021.210 |
| 15 Nov 2024 | 3,374 | -0,05 | -1,46% | 3,424 | 3,432 | 3,37 | 2.983.753 |
| 14 Nov 2024 | 3,424 | 0,08 | 2,33% | 3,33 | 3,452 | 3,29 | 3.794.858 |
| 13 Nov 2024 | 3,346 | -0,06 | -1,65% | 3,38 | 3,42 | 3,332 | 3.722.948 |
| 12 Nov 2024 | 3,402 | -0,08 | -2,24% | 3,47 | 3,47 | 3,398 | 2.398.404 |
| 11 Nov 2024 | 3,48 | 0,07 | 1,99% | 3,438 | 3,494 | 3,436 | 2.136.905 |
| 08 Nov 2024 | 3,412 | 0,00 | -0,06% | 3,42 | 3,444 | 3,382 | 3.103.214 |
| 07 Nov 2024 | 3,414 | -0,02 | -0,47% | 3,408 | 3,464 | 3,408 | 1.770.423 |
| 06 Nov 2024 | 3,43 | -0,06 | -1,72% | 3,48 | 3,494 | 3,41 | 2.233.794 |
| 05 Nov 2024 | 3,49 | -0,02 | -0,46% | 3,50 | 3,534 | 3,488 | 947.788 |
| 04 Nov 2024 | 3,506 | -0,04 | -1,13% | 3,53 | 3,558 | 3,506 | 1.050.305 |
| 01 Nov 2024 | 3,546 | 0,01 | 0,34% | 3,52 | 3,564 | 3,514 | 1.308.708 |
| 31 Ott 2024 | 3,534 | -0,06 | -1,72% | 3,552 | 3,568 | 3,508 | 2.500.980 |
| 30 Ott 2024 | 3,596 | -0,04 | -1,05% | 3,602 | 3,632 | 3,578 | 1.486.785 |
| 29 Ott 2024 | 3,634 | -0,04 | -1,20% | 3,69 | 3,692 | 3,622 | 1.525.255 |
| 28 Ott 2024 | 3,678 | 0,06 | 1,55% | 3,64 | 3,68 | 3,618 | 1.824.593 |
| 25 Ott 2024 | 3,622 | -0,03 | -0,71% | 3,64 | 3,64 | 3,61 | 1.178.978 |
| 24 Ott 2024 | 3,648 | -0,01 | -0,16% | 3,654 | 3,676 | 3,64 | 1.080.792 |
| 23 Ott 2024 | 3,654 | 0,05 | 1,44% | 3,628 | 3,686 | 3,622 | 1.523.633 |
| 22 Ott 2024 | 3,602 | -0,10 | -2,65% | 3,68 | 3,694 | 3,584 | 2.049.397 |
| 21 Ott 2024 | 3,70 | -0,02 | -0,59% | 3,692 | 3,724 | 3,664 | 1.702.645 |
| 18 Ott 2024 | 3,722 | 0,03 | 0,81% | 3,70 | 3,728 | 3,682 | 1.978.833 |
| 17 Ott 2024 | 3,692 | 0,00 | 0,11% | 3,682 | 3,72 | 3,676 | 2.045.617 |
| 16 Ott 2024 | 3,688 | 0,02 | 0,55% | 3,64 | 3,694 | 3,606 | 2.150.097 |
| 15 Ott 2024 | 3,668 | 0,08 | 2,12% | 3,62 | 3,67 | 3,618 | 2.798.262 |
| 14 Ott 2024 | 3,592 | 0,04 | 1,07% | 3,558 | 3,592 | 3,542 | 1.465.592 |
| 11 Ott 2024 | 3,554 | 0,05 | 1,54% | 3,494 | 3,556 | 3,494 | 1.323.149 |
| 10 Ott 2024 | 3,50 | 0,00 | 0,11% | 3,482 | 3,518 | 3,472 | 1.534.506 |
| 09 Ott 2024 | 3,496 | 0,00 | 0,06% | 3,484 | 3,524 | 3,472 | 1.013.561 |
| 08 Ott 2024 | 3,494 | 0,02 | 0,63% | 3,454 | 3,494 | 3,444 | 1.337.510 |
| 07 Ott 2024 | 3,472 | -0,01 | -0,29% | 3,47 | 3,496 | 3,446 | 1.570.636 |
| 04 Ott 2024 | 3,482 | 0,00 | 0,06% | 3,462 | 3,522 | 3,436 | 2.029.928 |
| 03 Ott 2024 | 3,48 | -0,06 | -1,58% | 3,54 | 3,566 | 3,474 | 2.282.565 |
| 02 Ott 2024 | 3,536 | -0,05 | -1,34% | 3,588 | 3,588 | 3,522 | 1.421.371 |
| 01 Ott 2024 | 3,584 | 0,02 | 0,56% | 3,596 | 3,618 | 3,572 | 1.690.094 |
| 30 Set 2024 | 3,564 | -0,04 | -1,22% | 3,584 | 3,588 | 3,544 | 4.052.066 |
| 27 Set 2024 | 3,608 | 0,03 | 0,89% | 3,554 | 3,62 | 3,554 | 1.624.498 |
| 26 Set 2024 | 3,576 | 0,01 | 0,17% | 3,594 | 3,598 | 3,562 | 1.782.421 |
| 25 Set 2024 | 3,57 | -0,03 | -0,83% | 3,598 | 3,602 | 3,546 | 1.533.399 |
| 24 Set 2024 | 3,60 | 0,00 | 0,11% | 3,594 | 3,604 | 3,556 | 1.697.737 |
| 23 Set 2024 | 3,596 | 0,05 | 1,52% | 3,562 | 3,606 | 3,55 | 2.251.229 |
| 20 Set 2024 | 3,542 | 0,03 | 0,97% | 3,50 | 3,554 | 3,50 | 3.822.484 |
| 19 Set 2024 | 3,508 | -0,09 | -2,61% | 3,606 | 3,608 | 3,50 | 2.258.951 |
| 18 Set 2024 | 3,602 | -0,01 | -0,33% | 3,608 | 3,618 | 3,566 | 2.048.972 |
| 17 Set 2024 | 3,614 | 0,01 | 0,33% | 3,61 | 3,636 | 3,594 | 2.082.182 |
| 16 Set 2024 | 3,602 | 0,04 | 1,07% | 3,548 | 3,604 | 3,548 | 1.287.671 |
| 13 Set 2024 | 3,564 | 0,02 | 0,68% | 3,538 | 3,584 | 3,534 | 2.213.477 |
| 12 Set 2024 | 3,54 | -0,04 | -1,17% | 3,608 | 3,616 | 3,536 | 2.207.269 |
| 11 Set 2024 | 3,582 | -0,01 | -0,28% | 3,588 | 3,602 | 3,554 | 1.333.246 |
| 10 Set 2024 | 3,592 | 0,00 | -0,06% | 3,582 | 3,62 | 3,572 | 1.490.214 |
| 09 Set 2024 | 3,594 | 0,04 | 1,18% | 3,566 | 3,598 | 3,552 | 1.441.781 |
| 06 Set 2024 | 3,552 | 0,04 | 1,02% | 3,512 | 3,58 | 3,502 | 4.161.320 |
| 05 Set 2024 | 3,516 | 0,01 | 0,17% | 3,49 | 3,542 | 3,49 | 1.590.593 |
| 04 Set 2024 | 3,51 | 0,01 | 0,17% | 3,49 | 3,526 | 3,478 | 1.549.529 |
| 03 Set 2024 | 3,504 | -0,01 | -0,34% | 3,514 | 3,53 | 3,48 | 1.607.571 |
| 02 Set 2024 | 3,516 | 0,03 | 0,86% | 3,48 | 3,516 | 3,458 | 2.241.258 |
| 30 Ago 2024 | 3,486 | 0,04 | 1,16% | 3,45 | 3,50 | 3,45 | 2.367.603 |
| 29 Ago 2024 | 3,446 | -0,03 | -0,92% | 3,484 | 3,492 | 3,438 | 1.082.103 |
| 28 Ago 2024 | 3,478 | 0,06 | 1,76% | 3,426 | 3,49 | 3,426 | 1.958.698 |
| 27 Ago 2024 | 3,418 | 0,00 | -0,12% | 3,416 | 3,432 | 3,402 | 929.758 |
| 26 Ago 2024 | 3,422 | 0,00 | 0,12% | 3,404 | 3,434 | 3,398 | 862.136 |
| 23 Ago 2024 | 3,418 | 0,03 | 0,89% | 3,398 | 3,422 | 3,386 | 974.032 |
|
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 |
