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 | 67,62 | -1,11 | -1,62% | 68,80 | 68,80 | 66,61 | 94.572 |
| 31 Mag 2024 | 68,73 | 1,54 | 2,29% | 68,28 | 69,64 | 68,09 | 132.709 |
| 30 Mag 2024 | 67,19 | -1,22 | -1,78% | 67,77 | 67,90 | 67,13 | 30.078 |
| 29 Mag 2024 | 68,41 | -0,87 | -1,26% | 68,43 | 68,56 | 67,23 | 77.160 |
| 25 Mag 2024 | 69,28 | 2,08 | 3,10% | 67,48 | 69,41 | 67,15 | 132.355 |
| 24 Mag 2024 | 67,20 | -2,58 | -3,70% | 69,29 | 69,29 | 66,76 | 97.916 |
| 23 Mag 2024 | 69,78 | 0,48 | 0,69% | 69,80 | 70,71 | 69,29 | 154.656 |
| 22 Mag 2024 | 69,30 | -0,85 | -1,21% | 71,00 | 71,33 | 69,19 | 166.153 |
| 21 Mag 2024 | 70,15 | 3,00 | 4,47% | 67,10 | 70,21 | 66,83 | 107.923 |
| 18 Mag 2024 | 67,15 | 1,89 | 2,90% | 66,47 | 67,59 | 65,935 | 139.121 |
| 17 Mag 2024 | 65,26 | -0,86 | -1,30% | 66,10 | 66,50 | 64,68 | 177.639 |
| 16 Mag 2024 | 66,12 | 4,51 | 7,32% | 64,36 | 66,56 | 64,04 | 328.370 |
| 15 Mag 2024 | 61,61 | -1,59 | -2,52% | 62,01 | 62,24 | 61,13 | 100.448 |
| 14 Mag 2024 | 63,20 | 2,50 | 4,12% | 62,865 | 63,50 | 62,63 | 276.986 |
| 11 Mag 2024 | 60,70 | -1,85 | -2,96% | 62,91 | 63,18 | 60,195 | 260.173 |
| 10 Mag 2024 | 62,55 | 0,38 | 0,61% | 61,34 | 62,74 | 60,91 | 97.756 |
| 09 Mag 2024 | 62,17 | -0,94 | -1,49% | 62,06 | 62,75 | 61,78 | 64.961 |
| 08 Mag 2024 | 63,11 | -0,08 | -0,13% | 63,62 | 64,37 | 62,86 | 149.868 |
| 07 Mag 2024 | 63,19 | 0,96 | 1,54% | 63,70 | 64,27 | 62,81 | 206.529 |
| 04 Mag 2024 | 62,23 | 2,76 | 4,64% | 61,34 | 62,33 | 61,28 | 558.025 |
| 03 Mag 2024 | 59,47 | 2,56 | 4,50% | 58,82 | 59,60 | 58,32 | 437.103 |
| 02 Mag 2024 | 56,91 | -2,11 | -3,58% | 57,64 | 59,40 | 56,5759 | 406.343 |
| 01 Mag 2024 | 59,02 | -3,90 | -6,20% | 61,20 | 61,43 | 58,93 | 438.110 |
| 30 Apr 2024 | 62,92 | -0,85 | -1,33% | 62,54 | 63,19 | 61,72 | 106.916 |
| 27 Apr 2024 | 63,77 | -0,98 | -1,51% | 63,81 | 64,77 | 63,3218 | 297.792 |
| 26 Apr 2024 | 64,75 | 0,89 | 1,39% | 63,17 | 64,91 | 63,01 | 172.146 |
| 25 Apr 2024 | 63,86 | -2,66 | -4,00% | 66,10 | 66,36 | 63,7932 | 334.437 |
| 24 Apr 2024 | 66,52 | -0,05 | -0,08% | 66,23 | 67,2028 | 66,20 | 142.304 |
| 23 Apr 2024 | 66,57 | 2,21 | 3,43% | 66,17 | 66,95 | 65,78 | 246.316 |
| 20 Apr 2024 | 64,36 | 0,81 | 1,27% | 64,87 | 65,19 | 63,64 | 219.419 |
| 19 Apr 2024 | 63,55 | 2,53 | 4,15% | 62,51 | 64,10 | 62,05 | 229.982 |
| 18 Apr 2024 | 61,02 | -1,73 | -2,76% | 62,36 | 62,98 | 59,71 | 568.190 |
| 17 Apr 2024 | 62,75 | -0,58 | -0,92% | 63,26 | 63,32 | 61,7604 | 225.803 |
| 16 Apr 2024 | 63,33 | -3,56 | -5,32% | 66,32 | 66,5316 | 62,4349 | 295.709 |
| 13 Apr 2024 | 66,89 | -3,62 | -5,13% | 70,25 | 70,29 | 65,2185 | 818.070 |
| 12 Apr 2024 | 70,51 | 0,42 | 0,60% | 70,80 | 70,92 | 69,55 | 294.532 |
| 11 Apr 2024 | 70,09 | 1,07 | 1,55% | 67,72 | 70,09 | 67,555 | 276.731 |
| 10 Apr 2024 | 69,02 | -2,78 | -3,87% | 70,77 | 70,98 | 68,28 | 381.347 |
| 09 Apr 2024 | 71,80 | 4,39 | 6,51% | 72,25 | 72,25 | 71,28 | 427.167 |
| 06 Apr 2024 | 67,41 | -1,17 | -1,71% | 67,00 | 68,6399 | 66,89 | 319.663 |
| 05 Apr 2024 | 68,58 | 2,71 | 4,11% | 67,41 | 69,39 | 67,19 | 383.789 |
| 04 Apr 2024 | 65,87 | -0,09 | -0,14% | 65,84 | 67,00 | 65,63 | 244.908 |
| 03 Apr 2024 | 65,96 | -3,84 | -5,50% | 64,94 | 66,36 | 64,65 | 260.528 |
| 02 Apr 2024 | 69,80 | -1,21 | -1,70% | 70,17 | 70,21 | 68,2003 | 271.262 |
| 28 Mar 2024 | 71,01 | 2,30 | 3,35% | 71,23 | 71,83 | 70,59 | 421.230 |
| 27 Mar 2024 | 68,71 | -0,86 | -1,24% | 71,75 | 71,91 | 68,49 | 595.810 |
| 26 Mar 2024 | 69,57 | -1,60 | -2,25% | 71,01 | 71,08 | 69,41 | 607.021 |
| 25 Mar 2024 | 71,17 | 7,19 | 11,24% | 67,11 | 71,25 | 67,11 | 1.027.905 |
| 22 Mar 2024 | 63,98 | -1,32 | -2,02% | 64,30 | 64,38 | 62,71 | 711.478 |
| 21 Mar 2024 | 65,30 | -0,63 | -0,96% | 67,74 | 67,74 | 64,99 | 629.824 |
| 20 Mar 2024 | 65,93 | 1,56 | 2,42% | 63,48 | 66,10 | 62,09 | 1.022.291 |
| 19 Mar 2024 | 64,37 | -2,54 | -3,80% | 63,81 | 65,80 | 62,25 | 520.235 |
| 18 Mar 2024 | 66,91 | -2,23 | -3,23% | 67,95 | 68,555 | 66,53 | 515.390 |
| 15 Mar 2024 | 69,14 | -0,20 | -0,29% | 67,89 | 70,54 | 67,59 | 826.073 |
| 14 Mar 2024 | 69,34 | -4,27 | -5,80% | 72,67 | 72,768 | 68,47 | 1.499.737 |
| 13 Mar 2024 | 73,61 | 2,17 | 3,04% | 72,82 | 73,61 | 71,75 | 1.023.633 |
| 12 Mar 2024 | 71,44 | -0,71 | -0,98% | 72,45 | 73,23 | 68,75 | 2.106.101 |
| 11 Mar 2024 | 72,15 | 2,77 | 3,99% | 72,44 | 72,96 | 71,39 | 890.795 |
| 09 Mar 2024 | 69,38 | 1,59 | 2,35% | 68,17 | 70,39 | 66,18 | 1.692.829 |
| 08 Mar 2024 | 67,79 | 0,70 | 1,04% | 67,45 | 68,17 | 66,68 | 484.797 |
| 07 Mar 2024 | 67,09 | 5,12 | 8,26% | 67,00 | 67,61 | 65,40 | 525.127 |
| 06 Mar 2024 | 61,97 | -5,78 | -8,53% | 67,78 | 69,43 | 59,68 | 1.954.509 |
|
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 |
