Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Giu 2024 | 29,97 | 0,400 | 1,35% | 29,57 | 30,09 | 29,22 | 4.772,00 |
| 04 Giu 2024 | 29,57 | 0,160 | 0,54% | 29,31 | 29,94 | 29,20 | 5.407,00 |
| 03 Giu 2024 | 29,41 | -0,510 | -1,70% | 29,98 | 30,51 | 29,33 | 3.357,00 |
| 02 Giu 2024 | 29,92 | -0,290 | -0,96% | 30,19 | 30,36 | 29,92 | 2.881,00 |
| 01 Giu 2024 | 30,21 | 0,330 | 1,10% | 29,94 | 30,29 | 29,64 | 3.971,00 |
| 31 Mag 2024 | 29,88 | 0,130 | 0,44% | 29,76 | 30,71 | 29,14 | 5.512,00 |
| 30 Mag 2024 | 29,75 | -0,300 | -1,00% | 30,00 | 30,39 | 29,04 | 6.182,00 |
| 29 Mag 2024 | 30,05 | -0,620 | -2,02% | 30,81 | 30,81 | 29,89 | 9.055,00 |
| 28 Mag 2024 | 30,67 | 0,850 | 2,85% | 29,80 | 30,90 | 29,75 | 5.372,00 |
| 27 Mag 2024 | 29,82 | -0,740 | -2,42% | 30,59 | 30,59 | 29,69 | 3.363,00 |
| 26 Mag 2024 | 30,56 | 0,040 | 0,13% | 30,64 | 30,95 | 30,12 | 2.705,00 |
| 25 Mag 2024 | 30,52 | 0,290 | 0,96% | 30,23 | 32,49 | 29,09 | 10.016,00 |
| 24 Mag 2024 | 30,23 | -0,510 | -1,66% | 30,71 | 31,04 | 29,01 | 4.242,00 |
| 23 Mag 2024 | 30,74 | -0,380 | -1,22% | 31,03 | 31,19 | 30,35 | 5.305,00 |
| 22 Mag 2024 | 31,12 | 0,090 | 0,29% | 31,01 | 31,84 | 30,60 | 6.353,00 |
| 21 Mag 2024 | 31,03 | 2,17 | 7,52% | 28,88 | 32,00 | 28,30 | 8.718,00 |
| 20 Mag 2024 | 28,86 | -0,890 | -2,99% | 29,74 | 29,88 | 28,83 | 3.649,00 |
| 19 Mag 2024 | 29,75 | -0,140 | -0,47% | 29,79 | 30,02 | 29,29 | 2.725,00 |
| 18 Mag 2024 | 29,89 | 0,470 | 1,60% | 29,45 | 30,03 | 29,15 | 3.775,00 |
| 17 Mag 2024 | 29,42 | 0,320 | 1,10% | 29,09 | 29,60 | 28,63 | 4.491,00 |
| 16 Mag 2024 | 29,10 | 1,80 | 6,59% | 27,46 | 29,18 | 27,25 | 5.364,00 |
| 15 Mag 2024 | 27,30 | -0,850 | -3,02% | 28,12 | 28,26 | 27,30 | 3.875,00 |
| 14 Mag 2024 | 28,15 | 0,350 | 1,26% | 29,14 | 29,14 | 27,00 | 5.188,00 |
| 13 Mag 2024 | 27,80 | -0,820 | -2,87% | 28,61 | 28,70 | 27,68 | 2.392,00 |
| 12 Mag 2024 | 28,62 | -0,540 | -1,85% | 29,17 | 29,38 | 28,57 | 2.398,00 |
| 11 Mag 2024 | 29,16 | -0,870 | -2,90% | 29,91 | 30,32 | 28,79 | 6.090,00 |
| 10 Mag 2024 | 30,03 | 0,530 | 1,80% | 29,44 | 30,23 | 28,80 | 5.933,00 |
| 09 Mag 2024 | 29,50 | 0,760 | 2,64% | 28,64 | 29,67 | 28,22 | 5.361,00 |
| 08 Mag 2024 | 28,74 | -0,340 | -1,17% | 29,08 | 29,36 | 28,52 | 4.938,00 |
| 07 Mag 2024 | 29,08 | -0,170 | -0,58% | 29,27 | 30,06 | 28,64 | 8.457,00 |
| 06 Mag 2024 | 29,25 | 0,020 | 0,07% | 29,26 | 29,57 | 28,70 | 5.167,00 |
| 05 Mag 2024 | 29,23 | -0,560 | -1,88% | 29,72 | 30,80 | 29,20 | 4.499,00 |
| 04 Mag 2024 | 29,79 | 0,630 | 2,16% | 29,13 | 30,16 | 28,78 | 6.506,00 |
| 03 Mag 2024 | 29,16 | 0,520 | 1,82% | 28,61 | 29,48 | 27,81 | 6.698,00 |
| 02 Mag 2024 | 28,64 | 0,480 | 1,70% | 28,06 | 28,97 | 26,43 | 9.171,00 |
| 01 Mag 2024 | 28,16 | -1,28 | -4,35% | 29,43 | 29,71 | 26,98 | 8.560,00 |
| 30 Apr 2024 | 29,44 | 0,190 | 0,65% | 28,72 | 29,62 | 28,33 | 9.002,00 |
| 29 Apr 2024 | 29,25 | -0,400 | -1,35% | 29,62 | 30,21 | 29,20 | 6.151,00 |
| 28 Apr 2024 | 29,65 | -0,620 | -2,05% | 30,25 | 31,82 | 28,85 | 8.132,00 |
| 27 Apr 2024 | 30,27 | -0,310 | -1,01% | 30,56 | 31,25 | 29,61 | 7.314,00 |
| 26 Apr 2024 | 30,58 | 0,550 | 1,83% | 30,04 | 30,97 | 29,46 | 4.646,00 |
| 25 Apr 2024 | 30,03 | -1,21 | -3,87% | 31,29 | 32,27 | 29,61 | 8.709,00 |
| 24 Apr 2024 | 31,24 | -0,440 | -1,39% | 31,71 | 32,10 | 31,04 | 6.784,00 |
| 23 Apr 2024 | 31,68 | 1,03 | 3,36% | 28,72 | 31,95 | 28,72 | 5.476,00 |
| 22 Apr 2024 | 30,65 | -0,750 | -2,39% | 31,52 | 31,64 | 30,10 | 3.802,00 |
| 21 Apr 2024 | 31,40 | 1,69 | 5,69% | 29,62 | 31,55 | 29,34 | 4.987,00 |
| 20 Apr 2024 | 29,71 | 0,670 | 2,31% | 29,04 | 30,39 | 26,99 | 8.249,00 |
| 19 Apr 2024 | 29,04 | 1,46 | 5,29% | 27,52 | 29,33 | 27,06 | 9.169,00 |
| 18 Apr 2024 | 27,58 | -0,620 | -2,20% | 28,19 | 29,05 | 26,59 | 9.497,00 |
| 17 Apr 2024 | 28,20 | -0,210 | -0,74% | 28,36 | 29,10 | 26,80 | 13.652,00 |
| 16 Apr 2024 | 28,41 | -1,83 | -6,05% | 30,00 | 31,44 | 27,23 | 11.788,00 |
| 15 Apr 2024 | 30,24 | 1,87 | 6,59% | 28,28 | 30,39 | 27,27 | 19.597,00 |
| 14 Apr 2024 | 28,37 | -3,53 | -11,07% | 31,83 | 32,37 | 25,24 | 29.371,00 |
| 13 Apr 2024 | 31,90 | -4,94 | -13,41% | 36,83 | 38,49 | 28,68 | 45.426,00 |
| 12 Apr 2024 | 36,84 | -0,070 | -0,19% | 36,89 | 37,72 | 36,29 | 5.071,00 |
| 11 Apr 2024 | 36,91 | -0,130 | -0,35% | 36,84 | 37,25 | 35,25 | 6.823,00 |
| 10 Apr 2024 | 37,04 | -2,14 | -5,46% | 39,32 | 39,39 | 36,88 | 9.460,00 |
| 09 Apr 2024 | 39,18 | 1,79 | 4,79% | 37,50 | 39,60 | 37,03 | 7.690,00 |
| 08 Apr 2024 | 37,39 | 0,190 | 0,51% | 37,12 | 37,97 | 36,89 | 5.595,00 |
| 07 Apr 2024 | 37,20 | 1,16 | 3,22% | 35,85 | 37,50 | 35,83 | 4.077,00 |
| 06 Apr 2024 | 36,04 | -0,870 | -2,36% | 36,92 | 37,28 | 35,23 | 8.302,00 |
| 05 Apr 2024 | 36,91 | 1,10 | 3,07% | 35,60 | 37,59 | 35,14 | 6.889,00 |
| 04 Apr 2024 | 35,81 | -0,210 | -0,58% | 36,07 | 37,00 | 34,86 | 7.807,00 |
| 03 Apr 2024 | 36,02 | -1,84 | -4,86% | 37,75 | 37,75 | 34,00 | 9.717,00 |
| 02 Apr 2024 | 37,86 | -2,24 | -5,59% | 39,99 | 40,53 | 36,76 | 10.981,00 |
| 01 Apr 2024 | 40,10 | 1,36 | 3,51% | 38,71 | 40,52 | 38,67 | 8.469,00 |
| 31 Mar 2024 | 38,74 | -1,08 | -2,71% | 39,76 | 40,31 | 38,47 | 7.694,00 |
| 30 Mar 2024 | 39,82 | 1,48 | 3,86% | 38,29 | 40,82 | 37,86 | 13.238,00 |
| 29 Mar 2024 | 38,34 | 0,580 | 1,54% | 37,96 | 39,05 | 37,35 | 8.644,00 |
| 28 Mar 2024 | 37,76 | -0,930 | -2,40% | 38,74 | 39,18 | 36,44 | 9.744,00 |
| 27 Mar 2024 | 38,69 | 0,810 | 2,14% | 37,94 | 39,53 | 37,50 | 17.240,00 |
| 26 Mar 2024 | 37,88 | 0,870 | 2,35% | 37,04 | 38,36 | 36,60 | 13.609,00 |
| 25 Mar 2024 | 37,01 | 1,05 | 2,92% | 35,75 | 37,39 | 35,45 | 5.678,00 |
| 24 Mar 2024 | 35,96 | 1,15 | 3,30% | 34,91 | 36,36 | 34,56 | 6.974,00 |
| 23 Mar 2024 | 34,81 | -0,940 | -2,63% | 35,63 | 36,76 | 34,04 | 10.153,00 |
| 22 Mar 2024 | 35,75 | -0,010 | -0,03% | 35,61 | 36,31 | 34,79 | 9.266,00 |
| 21 Mar 2024 | 35,76 | 2,91 | 8,86% | 32,89 | 36,23 | 31,61 | 12.213,00 |
| 20 Mar 2024 | 32,85 | -2,59 | -7,31% | 35,45 | 35,80 | 31,51 | 23.113,00 |
| 19 Mar 2024 | 35,44 | -1,65 | -4,45% | 37,05 | 37,44 | 34,00 | 15.344,00 |
| 18 Mar 2024 | 37,09 | 1,06 | 2,94% | 36,34 | 38,70 | 34,14 | 14.557,00 |
| 17 Mar 2024 | 36,03 | -2,88 | -7,40% | 39,04 | 39,45 | 35,29 | 12.101,00 |
| 16 Mar 2024 | 38,91 | -1,75 | -4,30% | 40,77 | 41,23 | 35,79 | 29.714,00 |
| 15 Mar 2024 | 40,66 | -2,05 | -4,80% | 42,94 | 42,94 | 38,30 | 15.761,00 |
| 14 Mar 2024 | 42,71 | 0,250 | 0,59% | 42,52 | 44,10 | 41,94 | 17.154,00 |
| 13 Mar 2024 | 42,46 | -0,770 | -1,78% | 43,21 | 43,94 | 39,80 | 24.803,00 |
| 12 Mar 2024 | 43,23 | 3,10 | 7,72% | 40,27 | 45,00 | 37,94 | 50.978,00 |
| 11 Mar 2024 | 40,13 | -0,420 | -1,04% | 40,46 | 43,64 | 39,25 | 19.394,00 |
| 10 Mar 2024 | 40,55 | 0,010 | 0,02% | 40,62 | 41,49 | 39,78 | 16.208,00 |
| 09 Mar 2024 | 40,54 | 1,27 | 3,23% | 39,27 | 42,20 | 37,38 | 31.728,00 |
| 08 Mar 2024 | 39,27 | 0,480 | 1,24% | 38,62 | 39,85 | 37,63 | 24.234,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
