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 |
|---|---|---|---|---|---|---|---|
| 03 Dic 2024 | 5,71 | 0,29 | 5,27% | 5,482 | 5,752 | 5,48 | 26.966 |
| 02 Dic 2024 | 5,424 | -0,14 | -2,48% | 5,484 | 5,52 | 5,424 | 2.555 |
| 29 Nov 2024 | 5,562 | 0,05 | 0,87% | 5,602 | 5,618 | 5,562 | 9.513 |
| 28 Nov 2024 | 5,514 | 0,08 | 1,47% | 5,48 | 5,514 | 5,478 | 2.037 |
| 27 Nov 2024 | 5,434 | -0,02 | -0,33% | 5,48 | 5,502 | 5,434 | 884 |
| 26 Nov 2024 | 5,452 | -0,12 | -2,12% | 5,422 | 5,478 | 5,42 | 9.442 |
| 25 Nov 2024 | 5,57 | -0,15 | -2,69% | 5,502 | 5,57 | 5,396 | 14.501 |
| 22 Nov 2024 | 5,724 | 0,20 | 3,55% | 5,824 | 5,824 | 5,70 | 13.019 |
| 21 Nov 2024 | 5,528 | 0,10 | 1,77% | 5,49 | 5,55 | 5,49 | 4.033 |
| 20 Nov 2024 | 5,432 | 0,08 | 1,53% | 5,406 | 5,432 | 5,406 | 4.025 |
| 19 Nov 2024 | 5,35 | 0,03 | 0,64% | 5,384 | 5,46 | 5,35 | 5.970 |
| 18 Nov 2024 | 5,316 | 0,08 | 1,53% | 5,264 | 5,44 | 5,234 | 9.044 |
| 15 Nov 2024 | 5,236 | 0,07 | 1,36% | 5,224 | 5,36 | 5,154 | 5.413 |
| 14 Nov 2024 | 5,166 | 0,10 | 2,01% | 4,98 | 5,25 | 4,98 | 495 |
| 13 Nov 2024 | 5,064 | 0,09 | 1,81% | 5,00 | 5,10 | 5,00 | 3.801 |
| 12 Nov 2024 | 4,974 | -0,22 | -4,20% | 5,072 | 5,19 | 4,95 | 9.845 |
| 11 Nov 2024 | 5,192 | -0,05 | -0,92% | 5,302 | 5,388 | 5,122 | 15.044 |
| 08 Nov 2024 | 5,24 | 0,28 | 5,62% | 4,875 | 5,24 | 4,841 | 12.108 |
| 07 Nov 2024 | 4,961 | -0,76 | -13,24% | 5,546 | 5,578 | 4,733 | 37.488 |
| 06 Nov 2024 | 5,718 | 0,18 | 3,29% | 5,49 | 5,718 | 5,334 | 9.727 |
| 05 Nov 2024 | 5,536 | -0,07 | -1,21% | 5,566 | 5,648 | 5,536 | 1.289 |
| 04 Nov 2024 | 5,604 | -0,03 | -0,60% | 5,662 | 5,718 | 5,604 | 2.610 |
| 01 Nov 2024 | 5,638 | -0,01 | -0,14% | 5,738 | 5,758 | 5,638 | 2.266 |
| 31 Ott 2024 | 5,646 | -0,14 | -2,45% | 5,772 | 5,834 | 5,57 | 4.826 |
| 30 Ott 2024 | 5,788 | -0,12 | -2,06% | 5,90 | 6,10 | 5,78 | 13.675 |
| 29 Ott 2024 | 5,91 | 0,02 | 0,34% | 5,952 | 6,082 | 5,878 | 11.669 |
| 28 Ott 2024 | 5,89 | 0,17 | 3,01% | 5,672 | 5,89 | 5,672 | 9.295 |
| 25 Ott 2024 | 5,718 | -0,15 | -2,62% | 5,908 | 5,908 | 5,718 | 5.747 |
| 24 Ott 2024 | 5,872 | -0,15 | -2,46% | 6,118 | 6,12 | 5,69 | 21.623 |
| 23 Ott 2024 | 6,02 | -0,06 | -1,05% | 6,076 | 6,102 | 5,862 | 13.828 |
| 22 Ott 2024 | 6,084 | 0,36 | 6,33% | 5,858 | 6,084 | 5,74 | 14.899 |
| 21 Ott 2024 | 5,722 | -0,05 | -0,87% | 5,742 | 5,928 | 5,666 | 26.328 |
| 18 Ott 2024 | 5,772 | 0,32 | 5,91% | 5,488 | 5,792 | 5,436 | 23.270 |
| 17 Ott 2024 | 5,45 | 0,01 | 0,26% | 5,40 | 5,488 | 5,382 | 3.824 |
| 16 Ott 2024 | 5,436 | 0,01 | 0,11% | 5,498 | 5,54 | 5,434 | 23.446 |
| 15 Ott 2024 | 5,43 | 0,18 | 3,51% | 5,26 | 5,43 | 5,14 | 1.975 |
| 14 Ott 2024 | 5,246 | -0,08 | -1,54% | 5,312 | 5,318 | 5,244 | 14.961 |
| 11 Ott 2024 | 5,328 | 0,13 | 2,58% | 5,304 | 5,392 | 5,20 | 14.248 |
| 10 Ott 2024 | 5,194 | 0,20 | 4,09% | 4,951 | 5,194 | 4,951 | 5.090 |
| 09 Ott 2024 | 4,99 | -0,03 | -0,64% | 4,955 | 4,999 | 4,902 | 9.567 |
| 08 Ott 2024 | 5,022 | -0,03 | -0,55% | 5,01 | 5,024 | 4,851 | 16.323 |
| 07 Ott 2024 | 5,05 | -0,19 | -3,59% | 5,228 | 5,228 | 5,05 | 7.938 |
| 04 Ott 2024 | 5,238 | -0,02 | -0,38% | 5,318 | 5,342 | 5,238 | 14.870 |
| 03 Ott 2024 | 5,258 | -0,10 | -1,90% | 5,26 | 5,26 | 5,20 | 3.443 |
| 02 Ott 2024 | 5,36 | 0,11 | 2,10% | 5,268 | 5,42 | 5,22 | 6.523 |
| 01 Ott 2024 | 5,25 | 0,18 | 3,47% | 5,178 | 5,25 | 5,082 | 12.939 |
| 30 Set 2024 | 5,074 | -0,28 | -5,30% | 5,302 | 5,302 | 5,01 | 40.949 |
| 27 Set 2024 | 5,358 | -0,13 | -2,44% | 5,53 | 5,574 | 5,33 | 13.175 |
| 26 Set 2024 | 5,492 | 0,21 | 3,94% | 5,292 | 5,546 | 5,292 | 4.893 |
| 25 Set 2024 | 5,284 | -0,10 | -1,78% | 5,188 | 5,354 | 5,188 | 7.496 |
| 24 Set 2024 | 5,38 | 0,23 | 4,47% | 5,15 | 5,39 | 5,10 | 11.247 |
| 23 Set 2024 | 5,15 | -0,21 | -3,92% | 5,40 | 5,486 | 5,15 | 23.573 |
| 20 Set 2024 | 5,36 | 0,16 | 3,04% | 5,208 | 5,364 | 5,17 | 16.748 |
| 19 Set 2024 | 5,202 | 0,03 | 0,62% | 5,402 | 5,402 | 5,202 | 11.741 |
| 18 Set 2024 | 5,17 | -0,13 | -2,49% | 5,17 | 5,366 | 5,114 | 17.864 |
| 17 Set 2024 | 5,302 | 0,06 | 1,14% | 5,242 | 5,332 | 5,20 | 10.233 |
| 16 Set 2024 | 5,242 | -0,11 | -2,06% | 5,398 | 5,448 | 5,242 | 17.914 |
| 13 Set 2024 | 5,352 | 0,14 | 2,65% | 5,202 | 5,352 | 5,202 | 11.314 |
| 12 Set 2024 | 5,214 | 0,41 | 8,60% | 4,919 | 5,308 | 4,821 | 17.620 |
| 11 Set 2024 | 4,801 | 0,06 | 1,18% | 4,80 | 4,85 | 4,658 | 5.455 |
| 10 Set 2024 | 4,745 | 0,09 | 2,00% | 4,533 | 4,745 | 4,533 | 1.946 |
| 09 Set 2024 | 4,652 | 0,18 | 3,93% | 4,449 | 4,662 | 4,386 | 11.500 |
| 06 Set 2024 | 4,476 | -0,08 | -1,76% | 4,501 | 4,501 | 4,43 | 3.720 |
| 05 Set 2024 | 4,556 | 0,16 | 3,55% | 4,489 | 4,556 | 4,489 | 5.401 |
|
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 |
