Più Attivi
Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.
Sei già registrato? Accedi
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
21 Feb 2025 | 8,2545 | 0,36 | 4,59% | 8,193 | 8,333 | 8,131 | 67.803 |
20 Feb 2025 | 7,892 | 0,07 | 0,91% | 7,785 | 8,0395 | 7,636 | 20.764 |
19 Feb 2025 | 7,821 | 0,07 | 0,86% | 7,888 | 7,9195 | 7,775 | 162.116 |
18 Feb 2025 | 7,754 | 0,04 | 0,56% | 7,788 | 7,875 | 7,694 | 74.962 |
17 Feb 2025 | 7,7105 | 0,09 | 1,15% | 7,682 | 7,718 | 7,639 | 9.148 |
14 Feb 2025 | 7,623 | 0,27 | 3,71% | 7,656 | 7,7075 | 7,5735 | 23.815 |
13 Feb 2025 | 7,35 | -0,04 | -0,55% | 7,275 | 7,3585 | 7,189 | 152.534 |
12 Feb 2025 | 7,3905 | 0,12 | 1,69% | 7,397 | 7,421 | 7,2445 | 568.816 |
11 Feb 2025 | 7,2675 | -0,06 | -0,81% | 7,196 | 7,2855 | 7,1365 | 16.890 |
10 Feb 2025 | 7,3265 | 0,17 | 2,37% | 7,37 | 7,3845 | 7,283 | 172.042 |
07 Feb 2025 | 7,157 | 0,12 | 1,76% | 7,16 | 7,2835 | 7,144 | 6.304 |
06 Feb 2025 | 7,033 | 0,17 | 2,54% | 7,048 | 7,0705 | 7,0045 | 9.641 |
05 Feb 2025 | 6,8585 | -0,17 | -2,47% | 6,897 | 6,9005 | 6,816 | 127.669 |
04 Feb 2025 | 7,0325 | 0,24 | 3,51% | 6,92 | 7,039 | 6,9135 | 9.900 |
03 Feb 2025 | 6,794 | -0,04 | -0,62% | 6,60 | 6,798 | 6,555 | 7.779 |
31 Gen 2025 | 6,8365 | -0,02 | -0,28% | 6,856 | 6,897 | 6,8015 | 547 |
30 Gen 2025 | 6,8555 | 0,11 | 1,66% | 6,647 | 6,8585 | 6,637 | 5.436 |
29 Gen 2025 | 6,7435 | 0,22 | 3,36% | 6,794 | 6,7975 | 6,6745 | 39.753 |
28 Gen 2025 | 6,524 | -0,06 | -0,85% | 6,585 | 6,585 | 6,515 | 192 |
27 Gen 2025 | 6,58 | 0,06 | 0,99% | 6,546 | 6,621 | 6,4885 | 14.673 |
24 Gen 2025 | 6,5155 | 0,25 | 3,99% | 6,5155 | 6,5155 | 6,5155 | 320 |
23 Gen 2025 | 6,2655 | -0,11 | -1,73% | 6,2655 | 6,2655 | 6,2655 | 4 |
22 Gen 2025 | 6,376 | -0,04 | -0,62% | 6,364 | 6,3795 | 6,3545 | 8.315 |
21 Gen 2025 | 6,4155 | -0,11 | -1,68% | 6,56 | 6,56 | 6,3795 | 2.277 |
20 Gen 2025 | 6,525 | 0,18 | 2,91% | 6,394 | 6,5715 | 6,365 | 6.678 |
17 Gen 2025 | 6,3405 | 0,24 | 3,97% | 6,24 | 6,3895 | 6,1935 | 597 |
16 Gen 2025 | 6,0985 | 0,00 | 0,02% | 6,0985 | 6,0985 | 6,0985 | 23.472 |
15 Gen 2025 | 6,097 | 0,07 | 1,19% | 6,097 | 6,097 | 6,097 | 64 |
14 Gen 2025 | 6,0255 | 0,18 | 3,12% | 6,044 | 6,068 | 6,02 | 6.960 |
13 Gen 2025 | 5,843 | -0,01 | -0,25% | 5,843 | 5,843 | 5,843 | 1.088 |
10 Gen 2025 | 5,8575 | -0,17 | -2,82% | 6,002 | 6,002 | 5,8515 | 11.426 |
09 Gen 2025 | 6,0275 | 0,07 | 1,17% | 6,0275 | 6,0275 | 6,0275 | 4 |
08 Gen 2025 | 5,9575 | -0,13 | -2,10% | 6,023 | 6,023 | 5,9245 | 837 |
07 Gen 2025 | 6,085 | -0,05 | -0,77% | 6,057 | 6,1185 | 6,057 | 520 |
06 Gen 2025 | 6,132 | -0,01 | -0,14% | 6,123 | 6,3245 | 6,111 | 9.060 |
03 Gen 2025 | 6,1405 | 0,07 | 1,17% | 6,106 | 6,147 | 6,1055 | 4.267 |
02 Gen 2025 | 6,0695 | -0,14 | -2,32% | 6,0695 | 6,0695 | 6,0695 | 8 |
31 Dic 2024 | 6,2135 | -0,01 | -0,11% | 6,20 | 6,223 | 6,176 | 6.003 |
30 Dic 2024 | 6,2205 | -0,10 | -1,56% | 6,2205 | 6,2205 | 6,2205 | 31 |
27 Dic 2024 | 6,319 | 0,00 | 0,03% | 6,319 | 6,344 | 6,2795 | 29.927 |
24 Dic 2024 | 6,317 | 0,12 | 1,96% | 6,354 | 6,354 | 6,291 | 10 |
23 Dic 2024 | 6,1955 | -0,03 | -0,51% | 6,199 | 6,208 | 6,176 | 435 |
20 Dic 2024 | 6,2275 | 0,06 | 0,92% | 6,232 | 6,232 | 6,14 | 10.512 |
19 Dic 2024 | 6,1705 | -0,03 | -0,52% | 6,1705 | 6,1705 | 6,1705 | 13 |
18 Dic 2024 | 6,2025 | 0,01 | 0,15% | 6,2025 | 6,2025 | 6,2025 | 1 |
17 Dic 2024 | 6,193 | 0,10 | 1,60% | 6,224 | 6,224 | 6,107 | 1.125 |
16 Dic 2024 | 6,0955 | -0,10 | -1,57% | 6,0955 | 6,0955 | 6,0955 | 2 |
13 Dic 2024 | 6,1925 | -0,13 | -2,07% | 6,19 | 6,2005 | 6,1855 | 302 |
12 Dic 2024 | 6,3235 | 0,03 | 0,50% | 6,404 | 6,4455 | 6,262 | 9.138 |
11 Dic 2024 | 6,292 | -0,12 | -1,92% | 6,292 | 6,292 | 6,292 | 2 |
10 Dic 2024 | 6,415 | -0,38 | -5,63% | 6,411 | 6,4655 | 6,348 | 875 |
09 Dic 2024 | 6,798 | 0,61 | 9,91% | 6,489 | 6,8735 | 6,466 | 7.440 |
06 Dic 2024 | 6,185 | 0,08 | 1,26% | 6,20 | 6,236 | 6,176 | 220 |
05 Dic 2024 | 6,108 | 0,06 | 1,01% | 6,104 | 6,118 | 6,075 | 32.735 |
04 Dic 2024 | 6,047 | -0,12 | -1,94% | 6,091 | 6,101 | 6,035 | 1.190 |
03 Dic 2024 | 6,1665 | 0,04 | 0,66% | 6,142 | 6,1675 | 6,099 | 1.380 |
02 Dic 2024 | 6,126 | 0,03 | 0,50% | 6,074 | 6,167 | 6,074 | 808 |
29 Nov 2024 | 6,0955 | 0,11 | 1,85% | 6,064 | 6,0965 | 6,0305 | 145.117 |
28 Nov 2024 | 5,985 | -0,09 | -1,42% | 5,914 | 6,0135 | 5,914 | 2.237 |
27 Nov 2024 | 6,071 | 0,22 | 3,68% | 6,064 | 6,106 | 6,037 | 13.229 |
26 Nov 2024 | 5,8555 | -0,04 | -0,62% | 5,908 | 5,92 | 5,8275 | 3.385 |
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 |