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 |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 62,31 | 0,38 | 0,61% | 62,00 | 62,39 | 61,44 | 17.314.485 |
| 31 Mag 2024 | 61,93 | -0,08 | -0,13% | 62,09 | 62,48 | 61,61 | 10.070.024 |
| 30 Mag 2024 | 62,01 | -0,44 | -0,70% | 61,56 | 62,18 | 61,20 | 7.219.589 |
| 29 Mag 2024 | 62,45 | -1,13 | -1,78% | 63,38 | 63,57 | 62,35 | 8.525.128 |
| 25 Mag 2024 | 63,58 | 0,56 | 0,89% | 63,33 | 63,965 | 63,27 | 9.424.615 |
| 24 Mag 2024 | 63,02 | -0,80 | -1,25% | 63,80 | 64,03 | 62,50 | 11.522.869 |
| 23 Mag 2024 | 63,82 | -0,92 | -1,42% | 64,55 | 64,98 | 63,64 | 8.851.898 |
| 22 Mag 2024 | 64,74 | 1,58 | 2,50% | 63,26 | 64,88 | 63,20 | 11.195.753 |
| 21 Mag 2024 | 63,16 | -0,91 | -1,42% | 64,07 | 64,25 | 62,92 | 11.787.041 |
| 18 Mag 2024 | 64,07 | -0,07 | -0,11% | 64,47 | 64,55 | 63,90 | 8.417.504 |
| 17 Mag 2024 | 64,14 | -0,10 | -0,16% | 64,10 | 64,47 | 63,425 | 11.695.754 |
| 16 Mag 2024 | 64,24 | 0,65 | 1,02% | 63,89 | 64,39 | 63,6015 | 9.455.702 |
| 15 Mag 2024 | 63,59 | 0,19 | 0,30% | 63,56 | 63,965 | 63,23 | 8.320.833 |
| 14 Mag 2024 | 63,40 | -0,13 | -0,20% | 63,63 | 63,95 | 63,37 | 6.614.498 |
| 11 Mag 2024 | 63,53 | 0,21 | 0,33% | 63,58 | 63,92 | 63,12 | 9.547.039 |
| 10 Mag 2024 | 63,32 | 0,57 | 0,91% | 62,59 | 63,4299 | 62,285 | 11.558.091 |
| 09 Mag 2024 | 62,75 | 0,75 | 1,21% | 61,64 | 62,95 | 61,51 | 9.723.956 |
| 08 Mag 2024 | 62,00 | -0,81 | -1,29% | 63,00 | 63,16 | 61,97 | 10.147.702 |
| 07 Mag 2024 | 62,81 | 1,29 | 2,10% | 61,99 | 62,94 | 61,72 | 13.393.837 |
| 04 Mag 2024 | 61,52 | -0,02 | -0,03% | 61,53 | 62,15 | 61,41 | 11.047.620 |
| 03 Mag 2024 | 61,54 | 0,19 | 0,31% | 62,10 | 62,19 | 60,98 | 11.291.695 |
| 02 Mag 2024 | 61,35 | 0,02 | 0,03% | 61,55 | 62,27 | 60,8814 | 14.115.598 |
| 01 Mag 2024 | 61,33 | -0,93 | -1,49% | 61,91 | 62,335 | 61,29 | 11.160.319 |
| 30 Apr 2024 | 62,26 | -0,40 | -0,64% | 62,74 | 63,355 | 61,955 | 11.295.697 |
| 27 Apr 2024 | 62,66 | 0,87 | 1,41% | 61,57 | 63,225 | 61,51 | 16.356.858 |
| 26 Apr 2024 | 61,79 | -0,68 | -1,09% | 61,84 | 62,43 | 61,10 | 13.330.671 |
| 25 Apr 2024 | 62,47 | -0,20 | -0,32% | 62,29 | 62,73 | 61,84 | 10.118.982 |
| 24 Apr 2024 | 62,67 | 1,72 | 2,82% | 61,06 | 62,77 | 61,02 | 17.421.432 |
| 23 Apr 2024 | 60,95 | 1,81 | 3,06% | 59,44 | 61,055 | 59,20 | 14.506.883 |
| 20 Apr 2024 | 59,14 | 0,82 | 1,41% | 58,23 | 59,439 | 58,23 | 13.368.176 |
| 19 Apr 2024 | 58,32 | 0,15 | 0,26% | 58,49 | 58,97 | 57,93 | 12.092.140 |
| 18 Apr 2024 | 58,17 | 1,15 | 2,02% | 57,49 | 58,89 | 57,36 | 15.970.542 |
| 17 Apr 2024 | 57,02 | -1,54 | -2,63% | 58,18 | 58,55 | 56,74 | 23.341.820 |
| 16 Apr 2024 | 58,56 | -1,12 | -1,88% | 60,18 | 60,91 | 58,19 | 19.233.687 |
| 13 Apr 2024 | 59,68 | -1,03 | -1,70% | 62,29 | 62,60 | 58,75 | 28.556.713 |
| 12 Apr 2024 | 60,71 | 0,53 | 0,88% | 60,35 | 60,89 | 59,50 | 18.175.895 |
| 11 Apr 2024 | 60,18 | -1,48 | -2,40% | 60,65 | 61,305 | 59,97 | 18.100.534 |
| 10 Apr 2024 | 61,66 | -0,07 | -0,11% | 61,75 | 62,09 | 60,905 | 10.302.068 |
| 09 Apr 2024 | 61,73 | 0,13 | 0,21% | 61,67 | 62,32 | 61,66 | 10.705.102 |
| 06 Apr 2024 | 61,60 | 0,69 | 1,13% | 60,70 | 62,04 | 60,4237 | 12.680.733 |
| 05 Apr 2024 | 60,91 | -0,78 | -1,26% | 62,15 | 62,74 | 60,75 | 13.398.540 |
| 04 Apr 2024 | 61,69 | -1,15 | -1,83% | 62,86 | 63,39 | 61,5199 | 18.075.768 |
| 03 Apr 2024 | 62,84 | -0,62 | -0,98% | 62,76 | 63,59 | 62,65 | 16.061.347 |
| 02 Apr 2024 | 63,46 | 0,22 | 0,35% | 63,60 | 63,90 | 63,02 | 14.219.776 |
| 28 Mar 2024 | 63,24 | 0,49 | 0,78% | 62,73 | 63,365 | 62,58 | 19.009.014 |
| 27 Mar 2024 | 62,75 | 1,09 | 1,77% | 62,03 | 62,76 | 61,72 | 16.679.652 |
| 26 Mar 2024 | 61,66 | 0,71 | 1,16% | 61,15 | 61,95 | 61,00 | 17.942.224 |
| 25 Mar 2024 | 60,95 | 0,13 | 0,21% | 60,88 | 61,52 | 60,58 | 12.043.588 |
| 22 Mar 2024 | 60,82 | -0,51 | -0,83% | 61,04 | 61,67 | 60,58 | 16.204.750 |
| 21 Mar 2024 | 61,33 | 1,20 | 2,00% | 60,31 | 61,545 | 60,31 | 17.889.068 |
| 20 Mar 2024 | 60,13 | 1,27 | 2,16% | 58,49 | 60,34 | 58,46 | 20.249.820 |
| 19 Mar 2024 | 58,86 | 0,23 | 0,39% | 58,50 | 59,32 | 58,50 | 13.452.616 |
| 18 Mar 2024 | 58,63 | 1,02 | 1,77% | 57,85 | 58,655 | 57,56 | 13.978.119 |
| 15 Mar 2024 | 57,61 | 0,52 | 0,91% | 56,73 | 57,75 | 56,45 | 26.161.548 |
| 14 Mar 2024 | 57,09 | -0,67 | -1,16% | 58,45 | 58,665 | 56,635 | 19.640.561 |
| 13 Mar 2024 | 57,76 | 0,31 | 0,54% | 57,47 | 58,37 | 57,46 | 12.979.076 |
| 12 Mar 2024 | 57,45 | 0,04 | 0,07% | 57,53 | 57,925 | 57,08 | 10.953.290 |
| 11 Mar 2024 | 57,41 | -0,10 | -0,17% | 57,27 | 57,54 | 56,63 | 9.172.721 |
| 09 Mar 2024 | 57,51 | -0,21 | -0,36% | 58,18 | 58,39 | 57,255 | 13.026.664 |
| 08 Mar 2024 | 57,72 | 0,43 | 0,75% | 57,59 | 58,12 | 57,03 | 14.712.175 |
| 07 Mar 2024 | 57,29 | 1,03 | 1,83% | 57,07 | 57,55 | 56,0099 | 17.825.018 |
| 06 Mar 2024 | 56,26 | 0,12 | 0,21% | 55,75 | 57,56 | 55,75 | 19.991.778 |
| 05 Mar 2024 | 56,14 | 0,54 | 0,97% | 55,41 | 56,57 | 55,29 | 14.309.756 |
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 |
