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 |
|---|---|---|---|---|---|---|---|
| 13 Dic 2024 | 26,67 | -1,49 | -5,29% | 27,52 | 28,72 | 26,34 | 50 |
| 12 Dic 2024 | 28,16 | -0,78 | -2,70% | 28,45 | 29,03 | 27,90 | 0 |
| 11 Dic 2024 | 28,94 | 0,60 | 2,12% | 28,47 | 29,15 | 28,14 | 200 |
| 10 Dic 2024 | 28,34 | -1,60 | -5,34% | 28,96 | 29,41 | 28,09 | 0 |
| 09 Dic 2024 | 29,94 | -0,31 | -1,02% | 31,00 | 31,20 | 29,54 | 0 |
| 06 Dic 2024 | 30,25 | -0,25 | -0,82% | 29,95 | 30,70 | 29,72 | 0 |
| 05 Dic 2024 | 30,50 | 2,20 | 7,77% | 28,94 | 30,90 | 28,87 | 0 |
| 04 Dic 2024 | 28,30 | -2,40 | -7,82% | 29,61 | 29,85 | 28,30 | 0 |
| 03 Dic 2024 | 30,70 | -0,40 | -1,29% | 30,75 | 32,00 | 30,55 | 0 |
| 02 Dic 2024 | 31,10 | -2,80 | -8,26% | 32,87 | 33,45 | 30,25 | 0 |
| 29 Nov 2024 | 33,90 | 0,18 | 0,53% | 33,77 | 33,97 | 32,90 | 0 |
| 28 Nov 2024 | 33,72 | 0,37 | 1,11% | 33,25 | 33,87 | 32,87 | 0 |
| 27 Nov 2024 | 33,35 | 0,10 | 0,30% | 33,60 | 33,95 | 33,00 | 0 |
| 26 Nov 2024 | 33,25 | -0,30 | -0,89% | 33,67 | 33,97 | 32,45 | 0 |
| 25 Nov 2024 | 33,55 | 1,00 | 3,07% | 33,40 | 34,55 | 33,00 | 0 |
| 22 Nov 2024 | 32,55 | 2,82 | 9,49% | 30,47 | 32,82 | 29,39 | 0 |
| 21 Nov 2024 | 29,73 | 1,88 | 6,75% | 27,91 | 29,82 | 27,45 | 0 |
| 20 Nov 2024 | 27,85 | -2,32 | -7,69% | 29,51 | 29,92 | 26,94 | 0 |
| 19 Nov 2024 | 30,17 | -0,18 | -0,59% | 30,50 | 30,67 | 28,00 | 0 |
| 18 Nov 2024 | 30,35 | -0,65 | -2,10% | 30,72 | 31,35 | 29,19 | 35 |
| 15 Nov 2024 | 31,00 | 1,42 | 4,80% | 28,29 | 31,20 | 28,19 | 0 |
| 14 Nov 2024 | 29,58 | 0,05 | 0,17% | 28,25 | 30,10 | 28,24 | 0 |
| 13 Nov 2024 | 29,53 | 2,06 | 7,50% | 26,85 | 29,82 | 26,85 | 0 |
| 12 Nov 2024 | 27,47 | -0,21 | -0,76% | 26,90 | 28,03 | 26,45 | 0 |
| 11 Nov 2024 | 27,68 | 1,52 | 5,81% | 26,24 | 28,47 | 26,03 | 0 |
| 08 Nov 2024 | 26,16 | 0,45 | 1,75% | 25,31 | 26,58 | 25,27 | 0 |
| 07 Nov 2024 | 25,71 | -4,84 | -15,84% | 32,60 | 32,70 | 25,71 | 0 |
| 06 Nov 2024 | 30,55 | 10,59 | 53,06% | 25,41 | 31,37 | 25,41 | 0 |
| 05 Nov 2024 | 19,96 | -0,17 | -0,84% | 19,56 | 20,33 | 19,47 | 0 |
| 04 Nov 2024 | 20,13 | -1,92 | -8,71% | 21,08 | 21,28 | 20,06 | 0 |
| 01 Nov 2024 | 22,05 | 0,72 | 3,38% | 20,53 | 22,59 | 20,42 | 0 |
| 31 Ott 2024 | 21,33 | -1,11 | -4,95% | 21,77 | 22,21 | 20,84 | 55 |
| 30 Ott 2024 | 22,44 | 0,70 | 3,22% | 21,20 | 22,69 | 20,63 | 0 |
| 29 Ott 2024 | 21,74 | -0,38 | -1,72% | 22,58 | 22,88 | 21,60 | 0 |
| 28 Ott 2024 | 22,12 | 0,83 | 3,90% | 21,46 | 22,26 | 21,27 | 0 |
| 25 Ott 2024 | 21,29 | -0,29 | -1,34% | 22,55 | 22,72 | 21,29 | 0 |
| 24 Ott 2024 | 21,58 | -0,21 | -0,96% | 21,87 | 22,25 | 21,33 | 0 |
| 23 Ott 2024 | 21,79 | 0,82 | 3,91% | 22,12 | 22,40 | 21,72 | 0 |
| 22 Ott 2024 | 20,97 | -0,75 | -3,45% | 21,43 | 22,40 | 20,79 | 0 |
| 21 Ott 2024 | 21,72 | -1,01 | -4,44% | 22,73 | 22,88 | 21,72 | 0 |
| 18 Ott 2024 | 22,73 | -0,13 | -0,57% | 22,27 | 22,73 | 21,91 | 0 |
| 17 Ott 2024 | 22,86 | 2,01 | 9,64% | 21,74 | 22,99 | 21,47 | 0 |
| 16 Ott 2024 | 20,85 | -1,68 | -7,46% | 21,15 | 21,81 | 20,70 | 150 |
| 15 Ott 2024 | 22,53 | 1,99 | 9,69% | 21,14 | 22,53 | 20,81 | 0 |
| 14 Ott 2024 | 20,54 | -1,25 | -5,74% | 21,20 | 21,58 | 19,72 | 0 |
| 11 Ott 2024 | 21,79 | 4,55 | 26,39% | 17,40 | 21,79 | 16,93 | 0 |
| 10 Ott 2024 | 17,24 | -0,30 | -1,71% | 17,57 | 17,90 | 17,23 | 0 |
| 09 Ott 2024 | 17,54 | 1,03 | 6,24% | 16,51 | 17,54 | 15,83 | 0 |
| 08 Ott 2024 | 16,51 | -0,36 | -2,13% | 16,53 | 17,01 | 15,76 | 0 |
| 07 Ott 2024 | 16,87 | 1,03 | 6,50% | 16,64 | 17,40 | 16,44 | 0 |
| 04 Ott 2024 | 15,84 | 1,44 | 10,00% | 14,27 | 16,32 | 14,19 | 0 |
| 03 Ott 2024 | 14,40 | -0,82 | -5,39% | 14,95 | 15,05 | 14,20 | 0 |
| 02 Ott 2024 | 15,22 | -0,15 | -0,98% | 14,82 | 15,63 | 14,62 | 0 |
| 01 Ott 2024 | 15,37 | -0,54 | -3,39% | 16,32 | 16,61 | 14,75 | 0 |
| 30 Set 2024 | 15,91 | -1,01 | -5,97% | 15,92 | 16,05 | 14,56 | 0 |
| 27 Set 2024 | 16,92 | 0,85 | 5,29% | 16,17 | 16,93 | 15,85 | 0 |
| 26 Set 2024 | 16,07 | 0,09 | 0,56% | 16,48 | 16,67 | 15,82 | 0 |
| 25 Set 2024 | 15,98 | -1,02 | -6,00% | 16,64 | 16,96 | 15,80 | 0 |
| 24 Set 2024 | 17,00 | 0,52 | 3,16% | 16,76 | 17,08 | 16,58 | 0 |
| 23 Set 2024 | 16,48 | -0,08 | -0,48% | 16,63 | 16,86 | 16,36 | 0 |
| 20 Set 2024 | 16,56 | -0,18 | -1,08% | 16,38 | 16,65 | 16,09 | 200 |
| 19 Set 2024 | 16,74 | 1,00 | 6,35% | 15,74 | 16,74 | 15,49 | 100 |
| 18 Set 2024 | 15,74 | -0,26 | -1,63% | 16,26 | 16,34 | 15,32 | 0 |
| 17 Set 2024 | 16,00 | 1,10 | 7,38% | 15,50 | 16,04 | 15,49 | 0 |
| 16 Set 2024 | 14,90 | 0,03 | 0,20% | 14,42 | 15,33 | 14,38 | 0 |
|
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 |
