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 |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 5,451 | 0,11 | 2,06% | 5,283 | 5,463 | 5,265 | 3.198 |
| 18 Feb 2025 | 5,341 | 0,05 | 0,91% | 5,31 | 5,521 | 5,31 | 6.551 |
| 17 Feb 2025 | 5,293 | 0,05 | 0,95% | 5,287 | 5,464 | 5,235 | 8.340 |
| 14 Feb 2025 | 5,243 | 0,48 | 10,05% | 4,9695 | 5,25 | 4,9695 | 6.557 |
| 13 Feb 2025 | 4,764 | 0,10 | 2,23% | 4,764 | 4,764 | 4,764 | 230 |
| 12 Feb 2025 | 4,66 | -0,13 | -2,79% | 4,719 | 4,719 | 4,59 | 7.492 |
| 11 Feb 2025 | 4,7935 | 0,02 | 0,32% | 4,78 | 4,798 | 4,7205 | 6.190 |
| 10 Feb 2025 | 4,778 | -0,18 | -3,63% | 4,924 | 4,939 | 4,719 | 4.655 |
| 07 Feb 2025 | 4,958 | -0,03 | -0,51% | 4,927 | 4,958 | 4,927 | 1.696 |
| 06 Feb 2025 | 4,9835 | -0,11 | -2,13% | 5,099 | 5,137 | 4,9835 | 3.526 |
| 05 Feb 2025 | 5,092 | 0,32 | 6,73% | 4,83 | 5,092 | 4,83 | 4.351 |
| 04 Feb 2025 | 4,771 | 0,07 | 1,51% | 4,8605 | 4,8605 | 4,771 | 231 |
| 03 Feb 2025 | 4,70 | -0,30 | -6,08% | 4,738 | 4,7755 | 4,70 | 282 |
| 31 Gen 2025 | 5,004 | 0,20 | 4,18% | 4,911 | 5,004 | 4,826 | 1.400 |
| 30 Gen 2025 | 4,803 | -0,02 | -0,34% | 4,803 | 4,803 | 4,803 | 100 |
| 29 Gen 2025 | 4,8195 | 0,07 | 1,53% | 4,81 | 4,8195 | 4,643 | 475 |
| 28 Gen 2025 | 4,747 | 0,04 | 0,90% | 4,777 | 4,777 | 4,747 | 1.487 |
| 27 Gen 2025 | 4,7045 | -0,18 | -3,75% | 4,7305 | 4,7305 | 4,7045 | 1.320 |
| 24 Gen 2025 | 4,888 | -0,07 | -1,35% | 4,8975 | 4,9045 | 4,8815 | 1.296 |
| 23 Gen 2025 | 4,955 | 0,04 | 0,88% | 4,914 | 4,955 | 4,7695 | 1.876 |
| 22 Gen 2025 | 4,912 | 0,25 | 5,26% | 4,6845 | 4,912 | 4,6845 | 3.998 |
| 21 Gen 2025 | 4,6665 | 0,29 | 6,63% | 4,45 | 4,6665 | 4,415 | 2.574 |
| 20 Gen 2025 | 4,3765 | -0,06 | -1,35% | 4,4905 | 4,4905 | 4,3765 | 2.822 |
| 17 Gen 2025 | 4,4365 | -0,04 | -0,88% | 4,4365 | 4,4365 | 4,4365 | 500 |
| 16 Gen 2025 | 4,476 | -0,04 | -0,97% | 4,4695 | 4,476 | 4,4695 | 302 |
| 15 Gen 2025 | 4,52 | 0,09 | 2,07% | 4,305 | 4,57 | 4,30 | 1.011 |
| 14 Gen 2025 | 4,4285 | 0,03 | 0,65% | 4,492 | 4,492 | 4,4035 | 462 |
| 13 Gen 2025 | 4,40 | -0,15 | -3,36% | 4,5495 | 4,5495 | 4,40 | 9.094 |
| 10 Gen 2025 | 4,553 | -0,16 | -3,36% | 4,724 | 4,724 | 4,46 | 1.114 |
| 09 Gen 2025 | 4,7115 | 0,22 | 4,87% | 4,67 | 4,7115 | 4,6075 | 905 |
| 08 Gen 2025 | 4,4925 | -0,19 | -4,02% | 4,7245 | 4,7245 | 4,4925 | 1.941 |
| 07 Gen 2025 | 4,6805 | 0,02 | 0,33% | 4,691 | 4,7125 | 4,6805 | 1.807 |
| 06 Gen 2025 | 4,665 | 0,20 | 4,46% | 4,6995 | 4,6995 | 4,529 | 588 |
| 03 Gen 2025 | 4,466 | -0,18 | -3,85% | 4,5375 | 4,5375 | 4,374 | 1.235 |
| 02 Gen 2025 | 4,645 | 0,28 | 6,38% | 4,2975 | 4,645 | 4,2855 | 5.683 |
| 30 Dic 2024 | 4,3665 | 0,12 | 2,87% | 4,2505 | 4,3665 | 4,2505 | 1.735 |
| 27 Dic 2024 | 4,2445 | -0,01 | -0,27% | 4,35 | 4,4505 | 4,2445 | 4.649 |
| 23 Dic 2024 | 4,256 | 0,21 | 5,15% | 4,165 | 4,27 | 4,165 | 1.644 |
| 20 Dic 2024 | 4,0475 | -0,14 | -3,25% | 4,147 | 4,147 | 4,0475 | 3.971 |
| 19 Dic 2024 | 4,1835 | 0,05 | 1,26% | 4,3135 | 4,3135 | 4,10 | 21.100 |
| 18 Dic 2024 | 4,1315 | -0,28 | -6,34% | 4,4465 | 4,4465 | 4,1315 | 9.150 |
| 17 Dic 2024 | 4,411 | -0,01 | -0,18% | 4,345 | 4,4915 | 4,345 | 982 |
| 16 Dic 2024 | 4,419 | -0,01 | -0,25% | 4,4205 | 4,4535 | 4,396 | 1.625 |
| 13 Dic 2024 | 4,43 | -0,04 | -0,79% | 4,512 | 4,512 | 4,40 | 2.018 |
| 12 Dic 2024 | 4,4655 | -0,25 | -5,35% | 4,6885 | 4,6885 | 4,4655 | 331 |
| 11 Dic 2024 | 4,718 | -0,07 | -1,51% | 4,7505 | 4,781 | 4,71 | 2.241 |
| 10 Dic 2024 | 4,7905 | 0,03 | 0,73% | 4,762 | 4,7905 | 4,659 | 657 |
| 09 Dic 2024 | 4,756 | 0,18 | 3,98% | 4,7465 | 4,7565 | 4,7045 | 776 |
| 06 Dic 2024 | 4,574 | -0,07 | -1,51% | 4,435 | 4,649 | 4,435 | 3.251 |
| 05 Dic 2024 | 4,644 | -0,10 | -2,10% | 4,644 | 4,644 | 4,644 | 107 |
| 04 Dic 2024 | 4,7435 | 0,03 | 0,63% | 4,567 | 4,7435 | 4,567 | 5.209 |
| 03 Dic 2024 | 4,714 | 0,01 | 0,30% | 4,771 | 4,771 | 4,714 | 1.251 |
| 02 Dic 2024 | 4,70 | 0,23 | 5,05% | 4,6725 | 4,70 | 4,618 | 817 |
| 29 Nov 2024 | 4,474 | -0,02 | -0,52% | 4,4585 | 4,532 | 4,4585 | 1.867 |
| 28 Nov 2024 | 4,4975 | 0,00 | 0,00% | 4,4975 | 4,4975 | 4,4975 | 0 |
| 27 Nov 2024 | 4,4975 | -0,02 | -0,49% | 4,442 | 4,4975 | 4,442 | 360 |
| 26 Nov 2024 | 4,5195 | 0,17 | 3,92% | 4,4205 | 4,5195 | 4,412 | 8.333 |
| 25 Nov 2024 | 4,349 | 0,19 | 4,49% | 4,3375 | 4,349 | 4,316 | 81 |
| 22 Nov 2024 | 4,162 | 0,08 | 2,01% | 4,162 | 4,162 | 4,162 | 800 |
|
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 |
