Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 4,10 | 2,31 | 129,05% | 2,49 | 7,74 | 2,33 | 256.814.678 |
| 27 Nov 2024 | 1,79 | -0,03 | -1,65% | 1,8602 | 1,89 | 1,68 | 229.041 |
| 26 Nov 2024 | 1,82 | -0,16 | -7,85% | 2,05 | 2,05 | 1,75 | 607.380 |
| 23 Nov 2024 | 1,975 | -0,18 | -8,14% | 2,19 | 2,30 | 1,91 | 589.894 |
| 22 Nov 2024 | 2,15 | 0,28 | 14,97% | 1,89 | 2,35 | 1,77 | 611.360 |
| 21 Nov 2024 | 1,87 | 0,31 | 19,87% | 1,60 | 1,97 | 1,60 | 704.958 |
| 20 Nov 2024 | 1,56 | 0,03 | 1,96% | 1,5627 | 1,74 | 1,52 | 333.660 |
| 19 Nov 2024 | 1,53 | -0,09 | -5,56% | 1,64 | 1,64 | 1,49 | 182.984 |
| 16 Nov 2024 | 1,62 | -0,04 | -2,41% | 1,6596 | 1,7299 | 1,56 | 164.238 |
| 15 Nov 2024 | 1,66 | 0,13 | 8,50% | 1,519 | 1,80 | 1,45 | 382.496 |
| 14 Nov 2024 | 1,53 | -0,15 | -8,93% | 1,62 | 1,64 | 1,38 | 274.512 |
| 13 Nov 2024 | 1,68 | 0,02 | 1,20% | 1,59 | 1,93 | 1,59 | 513.037 |
| 12 Nov 2024 | 1,66 | -0,40 | -19,42% | 2,0701 | 2,0934 | 1,47 | 762.668 |
| 09 Nov 2024 | 2,06 | -0,31 | -13,08% | 2,2001 | 2,31 | 2,05 | 302.095 |
| 08 Nov 2024 | 2,37 | 0,16 | 7,24% | 2,19 | 2,47 | 2,01 | 310.325 |
| 07 Nov 2024 | 2,21 | -0,64 | -22,46% | 2,84 | 2,84 | 2,0401 | 623.064 |
| 06 Nov 2024 | 2,85 | -0,06 | -2,08% | 2,90 | 3,22 | 2,7201 | 503.026 |
| 05 Nov 2024 | 2,9106 | -0,05 | -1,82% | 2,8567 | 3,087 | 2,6558 | 274.808 |
| 01 Nov 2024 | 2,9645 | -0,98 | -24,84% | 3,4251 | 3,4251 | 2,695 | 524.694 |
| 31 Ott 2024 | 3,9445 | -0,31 | -7,36% | 4,2434 | 4,2581 | 3,871 | 380.088 |
| 30 Ott 2024 | 4,2581 | -0,37 | -7,94% | 4,2091 | 4,41 | 4,0719 | 423.005 |
| 29 Ott 2024 | 4,6256 | 0,87 | 23,24% | 5,5468 | 6,6738 | 4,1062 | 6.352.780 |
| 28 Ott 2024 | 3,7534 | -0,32 | -7,93% | 3,92 | 4,0768 | 3,5917 | 226.360 |
| 26 Ott 2024 | 4,0768 | -0,07 | -1,65% | 4,0229 | 4,3414 | 3,675 | 422.972 |
| 25 Ott 2024 | 4,1454 | -0,66 | -13,76% | 4,7628 | 4,8461 | 4,1062 | 312.771 |
| 24 Ott 2024 | 4,8069 | -0,23 | -4,48% | 5,047 | 5,047 | 4,5227 | 180.931 |
| 23 Ott 2024 | 5,0323 | 0,33 | 6,98% | 4,3586 | 5,1352 | 4,1797 | 575.883 |
| 22 Ott 2024 | 4,704 | 0,31 | 7,02% | 4,1699 | 4,802 | 4,1699 | 332.132 |
| 19 Ott 2024 | 4,3953 | 0,23 | 5,53% | 4,018 | 5,1254 | 4,018 | 381.389 |
| 18 Ott 2024 | 4,165 | -0,10 | -2,41% | 4,41 | 4,41 | 4,067 | 159.861 |
| 17 Ott 2024 | 4,2679 | 0,05 | 1,28% | 4,41 | 4,41 | 3,9984 | 156.436 |
| 16 Ott 2024 | 4,214 | -0,83 | -16,50% | 5,047 | 5,1254 | 4,0033 | 340.699 |
| 15 Ott 2024 | 5,047 | -1,62 | -24,26% | 6,664 | 6,86 | 4,949 | 293.983 |
| 12 Ott 2024 | 6,664 | -0,17 | -2,51% | 6,7179 | 6,811 | 6,468 | 36.712 |
| 11 Ott 2024 | 6,8355 | 0,17 | 2,50% | 6,909 | 6,9923 | 6,37 | 36.799 |
| 10 Ott 2024 | 6,6689 | 0,40 | 6,33% | 6,6101 | 7,0805 | 6,272 | 141.989 |
| 09 Ott 2024 | 6,272 | -0,39 | -5,88% | 6,664 | 6,664 | 5,8849 | 36.764 |
| 08 Ott 2024 | 6,664 | 0,11 | 1,64% | 6,5513 | 6,664 | 6,3896 | 34.108 |
| 05 Ott 2024 | 6,5562 | -0,14 | -2,12% | 6,8306 | 6,86 | 6,4533 | 39.545 |
| 04 Ott 2024 | 6,6983 | 0,25 | 3,80% | 6,4533 | 7,203 | 6,4484 | 75.489 |
| 03 Ott 2024 | 6,4533 | -1,52 | -19,10% | 6,8257 | 7,0021 | 6,37 | 151.458 |
| 02 Ott 2024 | 7,9772 | 0,43 | 5,71% | 7,644 | 8,183 | 7,4333 | 203.125 |
| 01 Ott 2024 | 7,546 | -0,20 | -2,53% | 7,791 | 7,9576 | 7,3941 | 58.437 |
| 28 Set 2024 | 7,742 | -0,04 | -0,50% | 7,9331 | 8,82 | 7,4039 | 233.914 |
| 27 Set 2024 | 7,7812 | 0,96 | 14,08% | 6,9972 | 8,0605 | 6,86 | 127.462 |
| 26 Set 2024 | 6,8208 | -0,10 | -1,42% | 6,4092 | 6,86 | 6,37 | 51.911 |
| 25 Set 2024 | 6,9188 | -0,22 | -3,02% | 6,86 | 7,252 | 6,6052 | 126.275 |
| 24 Set 2024 | 7,1344 | 0,15 | 2,16% | 6,9874 | 7,2471 | 6,6493 | 77.630 |
| 21 Set 2024 | 6,9836 | -0,32 | -4,35% | 7,3402 | 8,33 | 6,6493 | 202.794 |
| 20 Set 2024 | 7,301 | 1,17 | 19,10% | 6,2965 | 7,399 | 6,174 | 289.420 |
| 19 Set 2024 | 6,1299 | 0,06 | 0,97% | 6,0221 | 6,566 | 5,88 | 118.506 |
| 18 Set 2024 | 6,0711 | -0,02 | -0,40% | 6,2475 | 6,3798 | 5,9682 | 70.674 |
| 17 Set 2024 | 6,0956 | -0,42 | -6,40% | 6,4778 | 6,4925 | 6,0123 | 84.344 |
| 14 Set 2024 | 6,5121 | 0,20 | 3,18% | 6,5611 | 6,7718 | 6,272 | 107.267 |
| 13 Set 2024 | 6,3112 | -0,30 | -4,52% | 6,86 | 6,86 | 6,272 | 53.071 |
| 12 Set 2024 | 6,6101 | 0,61 | 10,12% | 6,076 | 6,9727 | 6,0025 | 103.332 |
| 11 Set 2024 | 6,0025 | -0,87 | -12,69% | 6,8306 | 6,8306 | 5,5615 | 219.213 |
| 10 Set 2024 | 6,8747 | 0,17 | 2,56% | 6,86 | 7,0021 | 6,5415 | 60.605 |
| 07 Set 2024 | 6,7032 | -0,29 | -4,20% | 6,9727 | 6,9727 | 6,4925 | 50.362 |
| 06 Set 2024 | 6,9972 | -0,13 | -1,86% | 6,8306 | 7,4725 | 6,713 | 62.590 |
| 05 Set 2024 | 7,1295 | 0,15 | 2,18% | 6,762 | 7,2765 | 6,419 | 113.748 |
| 04 Set 2024 | 6,9776 | -1,09 | -13,54% | 8,134 | 8,134 | 6,713 | 623.930 |
|
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 |
