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 |
|---|---|---|---|---|---|---|---|
| 02 Dic 2024 | 54,52 | 2,65 | 5,11% | 51,32 | 54,97 | 50,07 | 0 |
| 29 Nov 2024 | 51,87 | -0,43 | -0,82% | 52,52 | 52,87 | 50,07 | 0 |
| 28 Nov 2024 | 52,30 | -0,37 | -0,70% | 50,77 | 52,80 | 49,67 | 0 |
| 27 Nov 2024 | 52,67 | -0,80 | -1,50% | 50,55 | 53,72 | 49,85 | 0 |
| 26 Nov 2024 | 53,47 | -3,18 | -5,61% | 57,67 | 58,60 | 51,15 | 0 |
| 25 Nov 2024 | 56,65 | 8,30 | 17,17% | 52,00 | 56,72 | 51,87 | 60 |
| 22 Nov 2024 | 48,35 | 1,25 | 2,65% | 45,50 | 50,35 | 44,57 | 0 |
| 21 Nov 2024 | 47,10 | 3,40 | 7,78% | 44,75 | 48,25 | 42,67 | 0 |
| 20 Nov 2024 | 43,70 | 1,55 | 3,68% | 43,97 | 46,60 | 43,70 | 0 |
| 19 Nov 2024 | 42,15 | 2,13 | 5,32% | 44,90 | 45,45 | 39,42 | 60 |
| 18 Nov 2024 | 40,02 | -19,98 | -33,30% | 60,80 | 60,82 | 38,92 | 0 |
| 15 Nov 2024 | 60,00 | 4,53 | 8,17% | 52,35 | 61,22 | 50,95 | 5 |
| 14 Nov 2024 | 55,47 | 2,90 | 5,52% | 52,52 | 57,92 | 51,32 | 0 |
| 13 Nov 2024 | 52,57 | -2,70 | -4,89% | 52,20 | 54,22 | 50,62 | 40 |
| 12 Nov 2024 | 55,27 | -0,63 | -1,13% | 53,15 | 57,10 | 51,70 | 40 |
| 11 Nov 2024 | 55,90 | -2,00 | -3,45% | 54,32 | 58,97 | 54,30 | 38 |
| 08 Nov 2024 | 57,90 | -3,30 | -5,39% | 59,85 | 61,22 | 54,57 | 0 |
| 07 Nov 2024 | 61,20 | 1,95 | 3,29% | 69,35 | 74,80 | 61,20 | 0 |
| 06 Nov 2024 | 59,25 | -3,85 | -6,10% | 73,30 | 76,10 | 52,90 | 93 |
| 05 Nov 2024 | 63,10 | 1,55 | 2,52% | 60,22 | 63,10 | 59,60 | 50 |
| 04 Nov 2024 | 61,55 | -0,90 | -1,44% | 60,25 | 63,50 | 57,77 | 40 |
| 01 Nov 2024 | 62,45 | 15,55 | 33,16% | 57,70 | 62,77 | 57,00 | 52 |
| 31 Ott 2024 | 46,90 | -59,52 | -55,93% | 110,07 | 115,52 | 42,30 | 218 |
| 30 Ott 2024 | 106,42 | 2,32 | 2,23% | 104,90 | 107,55 | 102,95 | 0 |
| 29 Ott 2024 | 104,10 | 8,00 | 8,32% | 94,32 | 107,17 | 94,12 | 0 |
| 28 Ott 2024 | 96,10 | 2,08 | 2,21% | 96,52 | 99,82 | 93,40 | 0 |
| 25 Ott 2024 | 94,02 | -2,93 | -3,02% | 99,45 | 101,52 | 94,02 | 0 |
| 24 Ott 2024 | 96,95 | -10,95 | -10,15% | 97,32 | 99,35 | 91,30 | 5 |
| 23 Ott 2024 | 107,90 | -5,22 | -4,61% | 113,07 | 116,45 | 106,47 | 0 |
| 22 Ott 2024 | 113,12 | 4,80 | 4,43% | 111,97 | 117,97 | 104,67 | 0 |
| 21 Ott 2024 | 108,32 | 5,05 | 4,89% | 104,37 | 112,97 | 101,85 | 0 |
| 18 Ott 2024 | 103,27 | -8,48 | -7,59% | 111,45 | 115,07 | 102,12 | 14 |
| 17 Ott 2024 | 111,75 | -21,07 | -15,86% | 108,12 | 116,00 | 100,15 | 2 |
| 16 Ott 2024 | 132,82 | -1,90 | -1,41% | 135,67 | 136,72 | 126,32 | 0 |
| 15 Ott 2024 | 134,72 | -18,23 | -11,92% | 152,22 | 152,95 | 131,32 | 0 |
| 14 Ott 2024 | 152,95 | -0,60 | -0,39% | 163,10 | 163,75 | 144,32 | 0 |
| 11 Ott 2024 | 153,55 | 47,35 | 44,59% | 111,72 | 155,50 | 109,57 | 90 |
| 10 Ott 2024 | 106,20 | 2,85 | 2,76% | 105,10 | 107,92 | 100,52 | 0 |
| 09 Ott 2024 | 103,35 | 9,45 | 10,06% | 94,37 | 104,00 | 89,67 | 20 |
| 08 Ott 2024 | 93,90 | 3,25 | 3,59% | 86,35 | 99,32 | 84,75 | 20 |
| 07 Ott 2024 | 90,65 | 10,23 | 12,72% | 85,95 | 92,52 | 82,17 | 30 |
| 04 Ott 2024 | 80,42 | 6,30 | 8,50% | 77,55 | 85,82 | 76,72 | 0 |
| 03 Ott 2024 | 74,12 | -9,40 | -11,25% | 75,85 | 78,17 | 72,45 | 10 |
| 02 Ott 2024 | 83,52 | 0,17 | 0,20% | 83,70 | 86,27 | 79,22 | 0 |
| 01 Ott 2024 | 83,35 | -6,05 | -6,77% | 89,22 | 92,12 | 82,35 | 11 |
| 30 Set 2024 | 89,40 | -5,30 | -5,60% | 93,60 | 93,75 | 85,70 | 20 |
| 27 Set 2024 | 94,70 | 2,30 | 2,49% | 99,20 | 101,92 | 94,15 | 0 |
| 26 Set 2024 | 92,40 | -12,80 | -12,17% | 106,47 | 111,52 | 89,85 | 10 |
| 25 Set 2024 | 105,20 | 3,45 | 3,39% | 104,87 | 108,25 | 101,97 | 0 |
| 24 Set 2024 | 101,75 | 16,60 | 19,50% | 89,07 | 102,70 | 88,97 | 10 |
| 23 Set 2024 | 85,15 | -0,85 | -0,99% | 84,85 | 90,02 | 83,10 | 0 |
| 20 Set 2024 | 86,00 | -9,10 | -9,57% | 92,45 | 93,02 | 84,60 | 0 |
| 19 Set 2024 | 95,10 | 15,05 | 18,80% | 88,17 | 99,10 | 88,15 | 20 |
| 18 Set 2024 | 80,05 | -1,72 | -2,10% | 80,25 | 80,90 | 76,22 | 35 |
| 17 Set 2024 | 81,77 | 8,07 | 10,95% | 72,67 | 83,27 | 72,27 | 44 |
| 16 Set 2024 | 73,70 | 0,95 | 1,31% | 78,57 | 79,27 | 72,70 | 10 |
| 13 Set 2024 | 72,75 | 6,18 | 9,28% | 59,45 | 84,55 | 59,37 | 69 |
| 12 Set 2024 | 66,57 | 8,25 | 14,15% | 70,90 | 71,97 | 63,82 | 0 |
| 11 Set 2024 | 58,32 | -2,15 | -3,56% | 62,42 | 65,90 | 56,62 | 74 |
| 10 Set 2024 | 60,47 | -10,85 | -15,21% | 67,97 | 71,72 | 58,60 | 19 |
| 09 Set 2024 | 71,32 | 6,30 | 9,69% | 68,07 | 74,72 | 67,67 | 5 |
| 06 Set 2024 | 65,02 | -14,18 | -17,90% | 76,37 | 79,30 | 64,42 | 0 |
| 05 Set 2024 | 79,20 | -2,87 | -3,50% | 78,07 | 83,37 | 75,15 | 0 |
| 04 Set 2024 | 82,07 | -6,08 | -6,90% | 78,72 | 84,17 | 77,50 | 10 |
|
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 |
