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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 3,652 | -0,05 | -1,40% | 3,686 | 3,75 | 3,566 | 129.419 |
| 30 Gen 2025 | 3,704 | -0,02 | -0,48% | 3,722 | 3,806 | 3,60 | 123.877 |
| 29 Gen 2025 | 3,722 | -0,05 | -1,33% | 3,802 | 3,916 | 3,718 | 197.204 |
| 28 Gen 2025 | 3,772 | 0,19 | 5,25% | 3,582 | 3,84 | 3,582 | 163.897 |
| 27 Gen 2025 | 3,584 | -0,08 | -2,08% | 3,64 | 3,698 | 3,532 | 194.710 |
| 24 Gen 2025 | 3,66 | -0,11 | -2,87% | 3,80 | 3,90 | 3,614 | 186.115 |
| 23 Gen 2025 | 3,768 | -0,04 | -1,10% | 3,80 | 3,85 | 3,668 | 268.309 |
| 22 Gen 2025 | 3,81 | -0,15 | -3,79% | 3,92 | 3,97 | 3,748 | 205.817 |
| 21 Gen 2025 | 3,96 | 0,00 | 0,05% | 3,912 | 4,068 | 3,86 | 92.345 |
| 20 Gen 2025 | 3,958 | -0,01 | -0,30% | 4,08 | 4,09 | 3,892 | 184.602 |
| 17 Gen 2025 | 3,97 | -0,07 | -1,73% | 4,096 | 4,104 | 3,948 | 166.849 |
| 16 Gen 2025 | 4,04 | 0,06 | 1,41% | 4,018 | 4,15 | 3,912 | 241.948 |
| 15 Gen 2025 | 3,984 | 0,13 | 3,37% | 3,832 | 4,076 | 3,822 | 181.143 |
| 14 Gen 2025 | 3,854 | 0,00 | 0,05% | 3,842 | 4,082 | 3,812 | 190.394 |
| 13 Gen 2025 | 3,852 | -0,28 | -6,73% | 4,20 | 4,30 | 3,822 | 334.705 |
| 10 Gen 2025 | 4,13 | 0,19 | 4,72% | 3,942 | 4,398 | 3,906 | 333.321 |
| 09 Gen 2025 | 3,944 | -0,15 | -3,57% | 4,042 | 4,10 | 3,89 | 313.903 |
| 08 Gen 2025 | 4,09 | -0,47 | -10,31% | 4,55 | 4,66 | 3,78 | 1.001.255 |
| 07 Gen 2025 | 4,56 | 0,27 | 6,19% | 4,478 | 9,6909 | 4,21 | 2.401.459 |
| 06 Gen 2025 | 4,294 | 0,78 | 22,27% | 3,55 | 4,294 | 3,55 | 1.170.339 |
| 03 Gen 2025 | 3,512 | 0,17 | 5,02% | 3,40 | 3,618 | 3,304 | 415.092 |
| 02 Gen 2025 | 3,344 | 0,39 | 13,28% | 3,05 | 3,548 | 3,05 | 681.060 |
| 30 Dic 2024 | 2,952 | -0,07 | -2,38% | 3,022 | 3,05 | 2,922 | 124.529 |
| 27 Dic 2024 | 3,024 | 0,17 | 6,03% | 2,83 | 3,058 | 2,802 | 333.565 |
| 23 Dic 2024 | 2,852 | 0,07 | 2,37% | 2,798 | 2,874 | 2,724 | 180.527 |
| 20 Dic 2024 | 2,786 | -0,08 | -2,93% | 2,93 | 2,938 | 2,71 | 160.760 |
| 19 Dic 2024 | 2,87 | 0,24 | 9,04% | 2,602 | 2,938 | 2,582 | 195.325 |
| 18 Dic 2024 | 2,632 | -0,16 | -5,60% | 2,752 | 2,798 | 2,63 | 187.181 |
| 17 Dic 2024 | 2,788 | -0,16 | -5,43% | 2,922 | 2,938 | 2,726 | 166.884 |
| 16 Dic 2024 | 2,948 | -0,07 | -2,45% | 2,992 | 3,048 | 2,948 | 140.324 |
| 13 Dic 2024 | 3,022 | -0,03 | -0,92% | 3,10 | 3,11 | 2,982 | 192.112 |
| 12 Dic 2024 | 3,05 | -0,03 | -1,10% | 3,128 | 3,166 | 3,022 | 115.993 |
| 11 Dic 2024 | 3,084 | 0,06 | 1,92% | 3,024 | 3,178 | 3,022 | 132.751 |
| 10 Dic 2024 | 3,026 | -0,11 | -3,63% | 3,17 | 3,30 | 3,024 | 431.255 |
| 09 Dic 2024 | 3,14 | 0,23 | 7,90% | 3,00 | 3,178 | 2,98 | 329.945 |
| 06 Dic 2024 | 2,91 | 0,01 | 0,34% | 2,80 | 3,048 | 2,722 | 378.851 |
| 05 Dic 2024 | 2,90 | 0,16 | 5,99% | 2,722 | 2,90 | 2,624 | 331.157 |
| 04 Dic 2024 | 2,736 | 0,05 | 2,01% | 2,692 | 2,804 | 2,682 | 177.231 |
| 03 Dic 2024 | 2,682 | -0,08 | -2,76% | 2,756 | 2,80 | 2,662 | 140.033 |
| 02 Dic 2024 | 2,758 | 0,01 | 0,29% | 2,768 | 2,80 | 2,726 | 165.091 |
| 29 Nov 2024 | 2,75 | 0,00 | 0,07% | 2,74 | 2,778 | 2,682 | 145.790 |
| 28 Nov 2024 | 2,748 | 0,02 | 0,73% | 2,682 | 2,776 | 2,62 | 115.298 |
| 27 Nov 2024 | 2,728 | 0,13 | 4,84% | 2,604 | 2,78 | 2,562 | 417.722 |
| 26 Nov 2024 | 2,602 | 0,00 | 0,00% | 2,57 | 2,648 | 2,506 | 159.107 |
| 25 Nov 2024 | 2,602 | 0,04 | 1,40% | 2,57 | 2,65 | 2,502 | 262.769 |
| 22 Nov 2024 | 2,566 | 0,15 | 6,21% | 2,40 | 2,598 | 2,382 | 208.675 |
| 21 Nov 2024 | 2,416 | 0,06 | 2,55% | 2,36 | 2,45 | 2,312 | 153.885 |
| 20 Nov 2024 | 2,356 | -0,01 | -0,42% | 2,388 | 2,40 | 2,26 | 236.442 |
| 19 Nov 2024 | 2,366 | -0,09 | -3,59% | 2,402 | 2,48 | 2,366 | 186.623 |
| 18 Nov 2024 | 2,454 | 0,01 | 0,41% | 2,41 | 2,482 | 2,374 | 241.720 |
| 15 Nov 2024 | 2,444 | -0,09 | -3,40% | 2,578 | 2,578 | 2,362 | 446.472 |
| 14 Nov 2024 | 2,53 | -0,07 | -2,69% | 2,582 | 2,666 | 2,522 | 172.386 |
| 13 Nov 2024 | 2,60 | -0,13 | -4,76% | 2,708 | 2,734 | 2,582 | 200.518 |
| 12 Nov 2024 | 2,73 | 0,10 | 3,80% | 2,572 | 2,768 | 2,572 | 367.100 |
| 11 Nov 2024 | 2,63 | 0,01 | 0,46% | 2,622 | 2,70 | 2,572 | 222.039 |
| 08 Nov 2024 | 2,618 | 0,03 | 1,08% | 2,62 | 2,728 | 2,572 | 238.769 |
| 07 Nov 2024 | 2,59 | -0,05 | -2,04% | 2,55 | 2,724 | 2,542 | 205.362 |
| 06 Nov 2024 | 2,644 | -0,01 | -0,23% | 2,76 | 2,788 | 2,52 | 138.949 |
| 05 Nov 2024 | 2,65 | 0,14 | 5,41% | 2,518 | 2,65 | 2,44 | 184.570 |
| 04 Nov 2024 | 2,514 | -0,06 | -2,33% | 2,598 | 2,62 | 2,438 | 270.144 |
|
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 |
