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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 5,379 | -0,02 | -0,39% | 5,42 | 5,456 | 5,32 | 15.081 |
| 04 Feb 2025 | 5,40 | -0,03 | -0,53% | 5,393 | 5,464 | 5,382 | 8.457 |
| 03 Feb 2025 | 5,429 | 0,02 | 0,43% | 5,379 | 5,475 | 5,32 | 10.273 |
| 31 Gen 2025 | 5,406 | -0,10 | -1,76% | 5,412 | 5,528 | 5,401 | 2.159 |
| 30 Gen 2025 | 5,503 | 0,00 | 0,05% | 5,424 | 5,503 | 5,424 | 722 |
| 29 Gen 2025 | 5,50 | 0,14 | 2,55% | 5,363 | 5,50 | 5,363 | 8.918 |
| 28 Gen 2025 | 5,363 | -0,09 | -1,60% | 5,322 | 5,42 | 5,301 | 11.739 |
| 27 Gen 2025 | 5,45 | 0,10 | 1,91% | 5,45 | 5,45 | 5,333 | 10.966 |
| 24 Gen 2025 | 5,348 | 0,12 | 2,20% | 5,302 | 5,349 | 5,301 | 5.565 |
| 23 Gen 2025 | 5,233 | 0,03 | 0,63% | 5,229 | 5,31 | 5,226 | 2.132 |
| 22 Gen 2025 | 5,20 | -0,21 | -3,81% | 5,197 | 5,20 | 5,121 | 6.427 |
| 21 Gen 2025 | 5,406 | 0,11 | 1,98% | 5,309 | 5,406 | 5,301 | 5.422 |
| 20 Gen 2025 | 5,301 | 0,02 | 0,40% | 5,368 | 5,37 | 5,265 | 2.935 |
| 17 Gen 2025 | 5,28 | 0,04 | 0,76% | 5,194 | 5,289 | 5,146 | 6.414 |
| 16 Gen 2025 | 5,24 | 0,04 | 0,83% | 5,25 | 5,25 | 5,147 | 2.790 |
| 15 Gen 2025 | 5,197 | -0,05 | -1,03% | 5,149 | 5,197 | 5,08 | 8.170 |
| 14 Gen 2025 | 5,251 | 0,12 | 2,40% | 5,24 | 5,291 | 5,141 | 17.480 |
| 13 Gen 2025 | 5,128 | 0,02 | 0,35% | 5,198 | 5,203 | 5,114 | 3.984 |
| 10 Gen 2025 | 5,11 | -0,23 | -4,33% | 5,178 | 5,183 | 5,06 | 34.254 |
| 09 Gen 2025 | 5,341 | 0,04 | 0,75% | 5,301 | 5,446 | 5,301 | 3.941 |
| 08 Gen 2025 | 5,301 | -0,05 | -0,86% | 5,369 | 5,43 | 5,301 | 4.470 |
| 07 Gen 2025 | 5,347 | -0,15 | -2,80% | 5,361 | 5,42 | 5,331 | 11.460 |
| 06 Gen 2025 | 5,501 | -0,09 | -1,57% | 5,51 | 5,559 | 5,459 | 9.972 |
| 03 Gen 2025 | 5,589 | 0,00 | 0,05% | 5,52 | 5,75 | 5,487 | 710.348 |
| 02 Gen 2025 | 5,586 | -0,07 | -1,15% | 5,514 | 5,59 | 5,432 | 20.262 |
| 30 Dic 2024 | 5,651 | -0,01 | -0,18% | 5,782 | 5,782 | 5,629 | 8.697 |
| 27 Dic 2024 | 5,661 | -0,03 | -0,44% | 5,683 | 5,798 | 5,629 | 15.311 |
| 23 Dic 2024 | 5,686 | 0,13 | 2,27% | 5,67 | 5,791 | 5,67 | 10.793 |
| 20 Dic 2024 | 5,56 | -0,04 | -0,70% | 5,592 | 5,633 | 5,54 | 17.860 |
| 19 Dic 2024 | 5,599 | 0,13 | 2,36% | 5,628 | 5,73 | 5,599 | 8.443 |
| 18 Dic 2024 | 5,47 | -0,15 | -2,67% | 5,664 | 5,712 | 5,47 | 8.760 |
| 17 Dic 2024 | 5,62 | 0,05 | 0,84% | 5,50 | 5,663 | 5,50 | 12.926 |
| 16 Dic 2024 | 5,573 | -0,17 | -3,01% | 5,647 | 5,647 | 5,529 | 21.045 |
| 13 Dic 2024 | 5,746 | -0,09 | -1,46% | 5,79 | 5,79 | 5,656 | 22.263 |
| 12 Dic 2024 | 5,831 | 0,15 | 2,59% | 5,84 | 5,859 | 5,745 | 9.515 |
| 11 Dic 2024 | 5,684 | -0,25 | -4,15% | 5,755 | 5,821 | 5,684 | 5.354 |
| 10 Dic 2024 | 5,93 | -0,17 | -2,79% | 5,979 | 5,979 | 5,817 | 17.342 |
| 09 Dic 2024 | 6,10 | 0,42 | 7,39% | 5,623 | 6,249 | 5,623 | 63.736 |
| 06 Dic 2024 | 5,68 | 0,20 | 3,65% | 5,631 | 5,693 | 5,601 | 18.440 |
| 05 Dic 2024 | 5,48 | -0,07 | -1,31% | 5,599 | 5,599 | 5,463 | 13.648 |
| 04 Dic 2024 | 5,553 | -0,10 | -1,84% | 5,70 | 5,70 | 5,553 | 8.948 |
| 03 Dic 2024 | 5,657 | 0,06 | 1,02% | 5,584 | 5,675 | 5,56 | 2.804 |
| 02 Dic 2024 | 5,60 | 0,21 | 3,88% | 5,559 | 5,612 | 5,477 | 10.354 |
| 29 Nov 2024 | 5,391 | 0,02 | 0,37% | 5,451 | 5,457 | 5,355 | 5.641 |
| 28 Nov 2024 | 5,371 | -0,19 | -3,45% | 5,499 | 5,499 | 5,371 | 3.545 |
| 27 Nov 2024 | 5,563 | 0,18 | 3,42% | 5,51 | 5,678 | 5,51 | 78.747 |
| 26 Nov 2024 | 5,379 | -0,09 | -1,68% | 5,499 | 5,499 | 5,18 | 20.793 |
| 25 Nov 2024 | 5,471 | -0,03 | -0,53% | 5,426 | 5,479 | 5,345 | 7.710 |
| 22 Nov 2024 | 5,50 | -0,20 | -3,51% | 5,539 | 5,565 | 5,402 | 19.116 |
| 21 Nov 2024 | 5,70 | 0,04 | 0,71% | 5,703 | 5,728 | 5,612 | 7.812 |
| 20 Nov 2024 | 5,66 | 0,12 | 2,13% | 5,739 | 5,739 | 5,619 | 25.688 |
| 19 Nov 2024 | 5,542 | -0,06 | -1,04% | 5,559 | 5,571 | 5,542 | 257 |
| 18 Nov 2024 | 5,60 | -0,03 | -0,44% | 5,666 | 5,666 | 5,527 | 29.251 |
| 15 Nov 2024 | 5,625 | 0,03 | 0,52% | 5,516 | 5,627 | 5,513 | 14.559 |
| 14 Nov 2024 | 5,596 | 0,03 | 0,48% | 5,57 | 5,615 | 5,528 | 27.896 |
| 13 Nov 2024 | 5,569 | 0,13 | 2,30% | 5,571 | 5,683 | 5,54 | 8.032 |
| 12 Nov 2024 | 5,444 | -0,34 | -5,80% | 5,599 | 5,599 | 5,443 | 40.581 |
| 11 Nov 2024 | 5,779 | -0,03 | -0,55% | 5,819 | 5,819 | 5,704 | 25.377 |
| 08 Nov 2024 | 5,811 | -0,46 | -7,31% | 6,049 | 6,113 | 5,811 | 58.161 |
|
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 |
