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 Feb 2025 | 2,447 | -0,13 | -5,16% | 2,433 | 2,5385 | 2,264 | 96.929 |
| 27 Feb 2025 | 2,58 | -0,20 | -7,33% | 2,65 | 2,764 | 2,536 | 957 |
| 26 Feb 2025 | 2,784 | 0,24 | 9,65% | 2,68 | 2,8305 | 2,5565 | 1.215 |
| 25 Feb 2025 | 2,539 | -0,22 | -8,12% | 2,72 | 2,8305 | 2,5355 | 26.908 |
| 24 Feb 2025 | 2,7635 | -0,12 | -4,24% | 2,835 | 3,207 | 2,642 | 931 |
| 21 Feb 2025 | 2,886 | -0,28 | -8,90% | 3,067 | 3,382 | 2,711 | 4.639 |
| 20 Feb 2025 | 3,168 | 0,25 | 8,53% | 3,009 | 3,4195 | 2,6915 | 11.821 |
| 19 Feb 2025 | 2,919 | 0,01 | 0,24% | 3,00 | 3,28 | 2,5915 | 8.362 |
| 18 Feb 2025 | 2,912 | -0,12 | -3,82% | 2,888 | 3,298 | 2,8735 | 10.084 |
| 17 Feb 2025 | 3,0275 | 0,04 | 1,39% | 2,998 | 3,1065 | 2,843 | 28 |
| 14 Feb 2025 | 2,986 | -0,16 | -5,19% | 3,248 | 3,254 | 2,773 | 7.494 |
| 13 Feb 2025 | 3,1495 | 0,08 | 2,76% | 3,15 | 3,4365 | 3,0205 | 13.374 |
| 12 Feb 2025 | 3,065 | 0,00 | 0,15% | 2,91 | 3,149 | 2,5215 | 9.364 |
| 11 Feb 2025 | 3,0605 | -0,01 | -0,21% | 3,177 | 3,177 | 2,664 | 32.830 |
| 10 Feb 2025 | 3,067 | 0,13 | 4,52% | 3,0393 | 3,1779 | 2,8045 | 3.779 |
| 07 Feb 2025 | 2,9344 | 0,04 | 1,50% | 2,8929 | 3,2215 | 2,6909 | 28.281 |
| 06 Feb 2025 | 2,8912 | -0,05 | -1,54% | 2,8386 | 3,0695 | 2,583 | 30.807 |
| 05 Feb 2025 | 2,9362 | 0,26 | 9,56% | 2,8029 | 3,193 | 2,6722 | 22.168 |
| 04 Feb 2025 | 2,6801 | 0,02 | 0,70% | 2,5794 | 2,9539 | 2,3838 | 6.015 |
| 03 Feb 2025 | 2,6615 | 0,07 | 2,63% | 2,3699 | 2,9223 | 2,2604 | 31.890 |
| 31 Gen 2025 | 2,5932 | -0,02 | -0,93% | 2,6202 | 2,9178 | 2,3328 | 72.489 |
| 30 Gen 2025 | 2,6176 | 0,29 | 12,66% | 2,4434 | 2,8517 | 2,2658 | 8.104 |
| 29 Gen 2025 | 2,3234 | 0,13 | 5,73% | 2,3234 | 2,3234 | 2,3234 | 154 |
| 28 Gen 2025 | 2,1974 | 0,03 | 1,34% | 2,1974 | 2,1974 | 2,1974 | 338 |
| 27 Gen 2025 | 2,1683 | -0,17 | -7,29% | 2,1836 | 2,5004 | 1,8166 | 9.260 |
| 24 Gen 2025 | 2,3388 | 0,17 | 7,75% | 2,3267 | 2,572 | 2,1181 | 8.141 |
| 23 Gen 2025 | 2,1706 | -0,08 | -3,57% | 2,1969 | 2,4542 | 1,9281 | 1.554 |
| 22 Gen 2025 | 2,2511 | -0,06 | -2,50% | 2,35 | 2,508 | 2,0118 | 27.269 |
| 21 Gen 2025 | 2,3089 | 0,15 | 6,94% | 2,3089 | 2,3089 | 2,3089 | 791 |
| 20 Gen 2025 | 2,1591 | 0,01 | 0,25% | 2,0997 | 2,2031 | 2,0914 | 2.686 |
| 17 Gen 2025 | 2,1536 | -0,03 | -1,23% | 2,1536 | 2,1536 | 2,1536 | 638 |
| 16 Gen 2025 | 2,1803 | 0,13 | 6,13% | 2,147 | 2,3928 | 1,971 | 38.662 |
| 15 Gen 2025 | 2,0544 | 0,00 | -0,22% | 2,1477 | 2,3406 | 1,8497 | 12.678 |
| 14 Gen 2025 | 2,0589 | 0,15 | 7,67% | 1,927 | 2,2405 | 1,7207 | 80.048 |
| 13 Gen 2025 | 1,9121 | -0,11 | -5,47% | 1,9812 | 2,1566 | 1,6822 | 58.592 |
| 10 Gen 2025 | 2,0227 | -0,03 | -1,62% | 2,0719 | 2,3434 | 1,83 | 4.079 |
| 09 Gen 2025 | 2,056 | 0,09 | 4,42% | 2,0184 | 2,056 | 2,0184 | 31 |
| 08 Gen 2025 | 1,969 | 0,05 | 2,47% | 1,8998 | 2,123 | 1,7882 | 886 |
| 07 Gen 2025 | 1,9215 | 0,10 | 5,65% | 1,8675 | 2,1728 | 1,7548 | 7.301 |
| 06 Gen 2025 | 1,8188 | -0,06 | -3,03% | 1,8855 | 2,05 | 1,727 | 12.696 |
| 03 Gen 2025 | 1,8756 | -0,02 | -1,13% | 1,8969 | 2,1171 | 1,6804 | 1.254 |
| 02 Gen 2025 | 1,8969 | 0,20 | 11,51% | 1,7214 | 1,9276 | 1,7125 | 6.335 |
| 31 Dic 2024 | 1,7012 | 0,06 | 3,84% | 1,6922 | 1,7445 | 1,6759 | 1.320 |
| 30 Dic 2024 | 1,6383 | -0,12 | -6,84% | 1,776 | 1,8992 | 1,468 | 40.585 |
| 27 Dic 2024 | 1,7586 | -0,03 | -1,84% | 1,7983 | 1,9529 | 1,6933 | 552 |
| 24 Dic 2024 | 1,7916 | 0,03 | 1,99% | 1,7747 | 1,8113 | 1,7747 | 94 |
| 23 Dic 2024 | 1,7566 | -0,06 | -3,26% | 1,80 | 1,9626 | 1,7014 | 3.197 |
| 20 Dic 2024 | 1,8158 | 0,06 | 3,61% | 1,7061 | 1,9884 | 1,5534 | 10.331 |
| 19 Dic 2024 | 1,7525 | -0,25 | -12,40% | 1,83 | 2,0127 | 1,5445 | 29.836 |
| 18 Dic 2024 | 2,0005 | -0,01 | -0,54% | 2,0646 | 2,2356 | 1,7959 | 8.880 |
| 17 Dic 2024 | 2,0113 | -0,06 | -2,90% | 2,0873 | 2,2388 | 1,7899 | 12.114 |
| 16 Dic 2024 | 2,0713 | -0,05 | -2,35% | 2,1848 | 2,3955 | 2,07 | 2.151 |
| 13 Dic 2024 | 2,1213 | -0,26 | -10,93% | 2,3191 | 2,509 | 1,8869 | 2.349 |
| 12 Dic 2024 | 2,3816 | -0,19 | -7,36% | 2,60 | 2,7092 | 2,1077 | 4.343 |
| 11 Dic 2024 | 2,5707 | 0,19 | 7,79% | 2,3992 | 2,8382 | 2,1683 | 2.690 |
| 10 Dic 2024 | 2,385 | -0,12 | -4,89% | 2,4479 | 2,6916 | 2,1388 | 10.795 |
| 09 Dic 2024 | 2,5075 | 0,24 | 10,82% | 2,5187 | 2,7713 | 2,4046 | 7.852 |
| 06 Dic 2024 | 2,2627 | -0,02 | -0,85% | 2,3339 | 2,5538 | 2,0507 | 2.792 |
| 05 Dic 2024 | 2,2821 | -0,12 | -5,12% | 2,367 | 2,654 | 2,0223 | 116 |
| 04 Dic 2024 | 2,4054 | -0,02 | -0,85% | 2,3021 | 2,6331 | 2,0896 | 3.651 |
| 03 Dic 2024 | 2,4261 | 0,20 | 9,03% | 2,1972 | 2,5507 | 2,041 | 5.351 |
| 02 Dic 2024 | 2,2251 | -0,14 | -6,11% | 2,2546 | 2,5284 | 1,9806 | 3.249 |
|
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 |
