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 | 3,098 | -0,12 | -3,79% | 3,22 | 3,238 | 3,098 | 28.936 |
| 18 Feb 2025 | 3,22 | -0,01 | -0,25% | 3,234 | 3,278 | 3,202 | 41.383 |
| 17 Feb 2025 | 3,228 | -0,03 | -0,92% | 3,242 | 3,27 | 3,19 | 26.808 |
| 14 Feb 2025 | 3,258 | -0,01 | -0,18% | 3,314 | 3,33 | 3,218 | 20.575 |
| 13 Feb 2025 | 3,264 | -0,07 | -2,10% | 3,298 | 3,36 | 3,24 | 40.596 |
| 12 Feb 2025 | 3,334 | 0,11 | 3,48% | 3,24 | 3,334 | 3,24 | 58.287 |
| 11 Feb 2025 | 3,222 | 0,03 | 1,07% | 3,19 | 3,258 | 3,076 | 77.721 |
| 10 Feb 2025 | 3,188 | 0,05 | 1,46% | 3,172 | 3,196 | 3,114 | 37.554 |
| 07 Feb 2025 | 3,142 | -0,14 | -4,32% | 3,328 | 3,332 | 3,134 | 125.938 |
| 06 Feb 2025 | 3,284 | -0,12 | -3,53% | 3,394 | 3,478 | 3,244 | 211.009 |
| 05 Feb 2025 | 3,404 | 0,33 | 10,88% | 3,042 | 3,52 | 3,026 | 571.995 |
| 04 Feb 2025 | 3,07 | 0,10 | 3,44% | 2,974 | 3,07 | 2,974 | 20.978 |
| 03 Feb 2025 | 2,968 | -0,05 | -1,66% | 2,926 | 3,02 | 2,924 | 37.338 |
| 31 Gen 2025 | 3,018 | 0,00 | -0,07% | 3,06 | 3,06 | 2,92 | 44.837 |
| 30 Gen 2025 | 3,02 | 0,07 | 2,44% | 2,946 | 3,07 | 2,90 | 77.824 |
| 29 Gen 2025 | 2,948 | -0,01 | -0,41% | 2,932 | 2,964 | 2,874 | 25.751 |
| 28 Gen 2025 | 2,96 | 0,25 | 9,06% | 2,77 | 2,99 | 2,724 | 135.270 |
| 27 Gen 2025 | 2,714 | -0,03 | -1,02% | 2,768 | 2,80 | 2,714 | 75.337 |
| 24 Gen 2025 | 2,742 | 0,12 | 4,74% | 2,632 | 2,778 | 2,632 | 76.138 |
| 23 Gen 2025 | 2,618 | 0,02 | 0,77% | 2,564 | 2,644 | 2,45 | 87.140 |
| 22 Gen 2025 | 2,598 | 0,05 | 1,96% | 2,594 | 2,598 | 2,534 | 17.266 |
| 21 Gen 2025 | 2,548 | 0,03 | 1,35% | 2,514 | 2,598 | 2,51 | 59.428 |
| 20 Gen 2025 | 2,514 | 0,02 | 0,96% | 2,528 | 2,554 | 2,492 | 7.489 |
| 17 Gen 2025 | 2,49 | 0,01 | 0,48% | 2,484 | 2,518 | 2,484 | 12.081 |
| 16 Gen 2025 | 2,478 | -0,02 | -0,88% | 2,534 | 2,534 | 2,472 | 54.685 |
| 15 Gen 2025 | 2,50 | 0,13 | 5,66% | 2,408 | 2,538 | 2,406 | 42.222 |
| 14 Gen 2025 | 2,366 | -0,02 | -0,84% | 2,39 | 2,47 | 2,362 | 19.731 |
| 13 Gen 2025 | 2,386 | -0,05 | -2,05% | 2,428 | 2,442 | 2,372 | 47.225 |
| 10 Gen 2025 | 2,436 | -0,05 | -2,17% | 2,50 | 2,50 | 2,388 | 46.374 |
| 09 Gen 2025 | 2,49 | -0,01 | -0,40% | 2,488 | 2,53 | 2,448 | 44.331 |
| 08 Gen 2025 | 2,50 | -0,01 | -0,40% | 2,502 | 2,526 | 2,47 | 58.805 |
| 07 Gen 2025 | 2,51 | -0,03 | -1,18% | 2,524 | 2,588 | 2,51 | 68.530 |
| 06 Gen 2025 | 2,54 | -0,03 | -1,32% | 2,62 | 2,622 | 2,54 | 81.623 |
| 03 Gen 2025 | 2,574 | -0,04 | -1,53% | 2,664 | 2,666 | 2,56 | 65.507 |
| 02 Gen 2025 | 2,614 | -0,02 | -0,76% | 2,602 | 2,656 | 2,584 | 44.704 |
| 30 Dic 2024 | 2,634 | -0,01 | -0,53% | 2,612 | 2,65 | 2,602 | 37.738 |
| 27 Dic 2024 | 2,648 | 0,07 | 2,56% | 2,57 | 2,668 | 2,56 | 62.970 |
| 23 Dic 2024 | 2,582 | -0,04 | -1,45% | 2,626 | 2,626 | 2,52 | 58.819 |
| 20 Dic 2024 | 2,62 | -0,03 | -1,21% | 2,652 | 2,652 | 2,494 | 140.239 |
| 19 Dic 2024 | 2,652 | 0,08 | 3,19% | 2,612 | 2,762 | 2,57 | 241.440 |
| 18 Dic 2024 | 2,57 | -0,39 | -13,18% | 3,10 | 3,228 | 2,57 | 613.251 |
| 17 Dic 2024 | 2,96 | -0,07 | -2,37% | 3,032 | 3,048 | 2,96 | 32.782 |
| 16 Dic 2024 | 3,032 | 0,01 | 0,26% | 3,014 | 3,06 | 2,992 | 16.604 |
| 13 Dic 2024 | 3,024 | -0,17 | -5,38% | 3,194 | 3,198 | 2,998 | 62.593 |
| 12 Dic 2024 | 3,196 | 0,03 | 1,08% | 3,13 | 3,196 | 3,108 | 31.108 |
| 11 Dic 2024 | 3,162 | 0,01 | 0,25% | 3,12 | 3,19 | 3,048 | 28.135 |
| 10 Dic 2024 | 3,154 | -0,02 | -0,57% | 3,16 | 3,164 | 3,138 | 19.379 |
| 09 Dic 2024 | 3,172 | 0,04 | 1,34% | 3,15 | 3,172 | 3,108 | 44.988 |
| 06 Dic 2024 | 3,13 | 0,02 | 0,64% | 3,154 | 3,206 | 3,11 | 58.395 |
| 05 Dic 2024 | 3,11 | -0,06 | -1,77% | 3,146 | 3,158 | 3,106 | 24.222 |
| 04 Dic 2024 | 3,166 | 0,10 | 3,26% | 3,108 | 3,19 | 3,102 | 18.609 |
| 03 Dic 2024 | 3,066 | -0,04 | -1,35% | 3,108 | 3,156 | 3,066 | 14.447 |
| 02 Dic 2024 | 3,108 | -0,08 | -2,51% | 3,182 | 3,226 | 3,108 | 49.093 |
| 29 Nov 2024 | 3,188 | 0,04 | 1,27% | 3,148 | 3,228 | 3,148 | 33.274 |
| 28 Nov 2024 | 3,148 | 0,11 | 3,55% | 3,022 | 3,20 | 3,022 | 58.725 |
| 27 Nov 2024 | 3,04 | 0,07 | 2,36% | 2,972 | 3,056 | 2,972 | 14.731 |
| 26 Nov 2024 | 2,97 | -0,13 | -4,19% | 3,096 | 3,096 | 2,964 | 5.367 |
| 25 Nov 2024 | 3,10 | 0,13 | 4,31% | 3,026 | 3,10 | 3,022 | 51.416 |
| 22 Nov 2024 | 2,972 | 0,03 | 1,02% | 2,988 | 3,002 | 2,94 | 63.284 |
|
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 |
