Più Attivi
Toplist
![](/cdn/assets/images/search/clock.png)
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 |
---|---|---|---|---|---|---|---|
13 Feb 2025 | 61,12 | -1,46 | -2,33% | 61,00 | 62,29 | 60,26 | 4.505.055 |
12 Feb 2025 | 62,58 | -0,47 | -0,75% | 62,94 | 65,42 | 62,32 | 3.725.296 |
11 Feb 2025 | 63,05 | -0,48 | -0,76% | 64,10 | 64,25 | 61,70 | 3.939.791 |
08 Feb 2025 | 63,53 | -2,98 | -4,48% | 66,20 | 66,44 | 62,32 | 4.130.686 |
07 Feb 2025 | 66,51 | 1,25 | 1,91% | 66,16 | 68,7699 | 64,74 | 4.673.534 |
06 Feb 2025 | 65,265 | -0,99 | -1,49% | 68,255 | 69,40 | 64,02 | 8.282.032 |
05 Feb 2025 | 66,25 | 2,34 | 3,66% | 65,33 | 67,49 | 64,80 | 7.109.842 |
04 Feb 2025 | 63,91 | 1,63 | 2,62% | 59,60 | 65,9299 | 59,52 | 5.067.392 |
01 Feb 2025 | 62,28 | 0,23 | 0,37% | 62,72 | 65,08 | 61,75 | 3.485.772 |
31 Gen 2025 | 62,05 | 1,18 | 1,94% | 62,20 | 62,47 | 60,91 | 2.339.183 |
30 Gen 2025 | 60,87 | -1,37 | -2,20% | 63,37 | 64,03 | 60,67 | 3.564.454 |
29 Gen 2025 | 62,24 | -1,71 | -2,67% | 64,25 | 64,46 | 61,36 | 2.812.583 |
28 Gen 2025 | 63,95 | 0,59 | 0,93% | 63,36 | 65,10 | 62,88 | 3.211.161 |
25 Gen 2025 | 63,36 | 2,37 | 3,89% | 64,35 | 65,1838 | 63,22 | 3.034.422 |
24 Gen 2025 | 60,99 | 0,00 | 0,00% | 60,99 | 60,99 | 60,99 | 0 |
23 Gen 2025 | 60,99 | -1,85 | -2,94% | 62,40 | 62,66 | 60,94 | 4.412.547 |
22 Gen 2025 | 62,84 | -0,85 | -1,33% | 63,42 | 63,785 | 61,71 | 4.902.888 |
18 Gen 2025 | 63,69 | 0,22 | 0,35% | 63,90 | 64,93 | 63,24 | 3.117.484 |
17 Gen 2025 | 63,47 | -2,36 | -3,58% | 63,60 | 64,84 | 62,80 | 4.218.548 |
16 Gen 2025 | 65,83 | 0,38 | 0,58% | 68,51 | 68,64 | 65,7849 | 2.667.341 |
15 Gen 2025 | 65,45 | -1,42 | -2,12% | 67,86 | 68,4899 | 65,14 | 3.296.968 |
14 Gen 2025 | 66,87 | 0,13 | 0,19% | 65,80 | 67,07 | 64,08 | 3.131.921 |
11 Gen 2025 | 66,74 | -2,92 | -4,19% | 68,99 | 69,00 | 66,64 | 2.862.705 |
09 Gen 2025 | 69,66 | -3,85 | -5,24% | 71,00 | 72,3699 | 69,30 | 2.815.944 |
08 Gen 2025 | 73,51 | 2,13 | 2,98% | 73,00 | 76,90 | 72,475 | 4.256.750 |
07 Gen 2025 | 71,38 | -0,77 | -1,07% | 74,52 | 76,15 | 71,14 | 3.234.664 |
04 Gen 2025 | 72,15 | 0,79 | 1,11% | 71,85 | 72,8554 | 70,865 | 1.955.480 |
03 Gen 2025 | 71,36 | 2,68 | 3,90% | 70,00 | 73,01 | 69,925 | 2.972.500 |
01 Gen 2025 | 68,68 | -1,51 | -2,15% | 70,85 | 71,16 | 68,455 | 2.962.175 |
31 Dic 2024 | 70,19 | -1,94 | -2,69% | 70,80 | 71,01 | 67,7088 | 3.347.714 |
28 Dic 2024 | 72,13 | -0,88 | -1,21% | 72,29 | 73,50 | 70,6055 | 1.583.110 |
27 Dic 2024 | 73,01 | -0,27 | -0,37% | 72,43 | 74,2391 | 71,80 | 1.556.147 |
24 Dic 2024 | 73,28 | 0,28 | 0,38% | 73,08 | 74,21 | 71,70 | 1.166.532 |
24 Dic 2024 | 73,00 | 1,55 | 2,17% | 71,21 | 73,14 | 70,57 | 2.554.304 |
21 Dic 2024 | 71,45 | 5,65 | 8,59% | 66,43 | 71,88 | 65,80 | 6.562.597 |
20 Dic 2024 | 65,80 | -3,00 | -4,36% | 68,19 | 68,9999 | 65,10 | 4.109.904 |
19 Dic 2024 | 68,80 | -4,60 | -6,27% | 72,96 | 76,01 | 68,3618 | 3.899.491 |
18 Dic 2024 | 73,40 | 1,78 | 2,49% | 72,11 | 75,05 | 71,48 | 3.733.943 |
17 Dic 2024 | 71,62 | -2,22 | -3,01% | 72,96 | 74,76 | 71,08 | 2.969.116 |
14 Dic 2024 | 73,84 | 0,84 | 1,15% | 72,92 | 74,42 | 72,3616 | 1.923.321 |
13 Dic 2024 | 73,00 | -1,23 | -1,66% | 73,61 | 74,42 | 72,75 | 1.990.062 |
12 Dic 2024 | 74,23 | -0,22 | -0,30% | 75,27 | 75,6321 | 73,0984 | 2.112.760 |
11 Dic 2024 | 74,45 | -1,94 | -2,54% | 76,00 | 76,0615 | 74,16 | 2.663.104 |
10 Dic 2024 | 76,39 | 4,83 | 6,75% | 72,40 | 78,26 | 72,25 | 4.005.276 |
07 Dic 2024 | 71,56 | 1,22 | 1,73% | 71,91 | 72,7725 | 70,63 | 2.417.779 |
06 Dic 2024 | 70,34 | -2,78 | -3,80% | 73,20 | 74,692 | 70,02 | 3.539.325 |
05 Dic 2024 | 73,12 | -0,14 | -0,19% | 72,94 | 73,57 | 71,85 | 2.258.246 |
04 Dic 2024 | 73,26 | -1,86 | -2,48% | 74,70 | 74,80 | 72,90 | 2.721.163 |
03 Dic 2024 | 75,12 | 3,77 | 5,28% | 72,32 | 75,57 | 71,6385 | 3.817.080 |
29 Nov 2024 | 71,35 | -1,01 | -1,40% | 72,36 | 74,45 | 71,20 | 2.790.856 |
28 Nov 2024 | 72,36 | 1,86 | 2,64% | 71,72 | 72,89 | 71,00 | 3.891.611 |
27 Nov 2024 | 70,50 | -1,41 | -1,96% | 71,20 | 71,46 | 68,71 | 4.426.749 |
26 Nov 2024 | 71,91 | 5,62 | 8,48% | 68,245 | 72,56 | 67,61 | 9.130.949 |
23 Nov 2024 | 66,29 | 2,72 | 4,28% | 63,20 | 66,93 | 62,36 | 4.863.034 |
22 Nov 2024 | 63,57 | 0,19 | 0,30% | 63,40 | 65,535 | 62,74 | 4.189.143 |
21 Nov 2024 | 63,38 | 2,02 | 3,29% | 60,58 | 63,47 | 59,71 | 3.983.581 |
20 Nov 2024 | 61,36 | -1,04 | -1,67% | 61,65 | 62,21 | 60,38 | 4.268.085 |
19 Nov 2024 | 62,40 | 2,88 | 4,84% | 59,30 | 62,73 | 58,33 | 7.629.592 |
16 Nov 2024 | 59,52 | -4,04 | -6,36% | 64,90 | 65,90 | 59,46 | 6.870.158 |
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 |