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 | 37,00 | -0,70 | -1,86% | 37,80 | 38,00 | 36,60 | 0 |
| 12 Dic 2024 | 37,70 | 0,20 | 0,53% | 37,70 | 37,70 | 36,80 | 0 |
| 11 Dic 2024 | 37,50 | -0,30 | -0,79% | 38,40 | 38,70 | 37,30 | 0 |
| 10 Dic 2024 | 37,80 | -1,20 | -3,08% | 38,10 | 38,10 | 37,10 | 0 |
| 09 Dic 2024 | 39,00 | 2,60 | 7,14% | 37,10 | 39,00 | 37,10 | 0 |
| 06 Dic 2024 | 36,40 | 1,10 | 3,12% | 36,00 | 37,10 | 35,90 | 0 |
| 05 Dic 2024 | 35,30 | -0,40 | -1,12% | 36,50 | 36,50 | 35,00 | 0 |
| 04 Dic 2024 | 35,70 | 1,60 | 4,69% | 35,40 | 36,10 | 35,10 | 0 |
| 03 Dic 2024 | 34,10 | 0,90 | 2,71% | 33,85 | 34,34 | 33,50 | 0 |
| 02 Dic 2024 | 33,20 | 1,10 | 3,43% | 32,30 | 33,30 | 31,90 | 0 |
| 29 Nov 2024 | 32,10 | -1,30 | -3,89% | 33,30 | 33,45 | 31,80 | 0 |
| 28 Nov 2024 | 33,40 | -0,60 | -1,76% | 33,20 | 33,44 | 33,10 | 0 |
| 27 Nov 2024 | 34,00 | 2,00 | 6,25% | 32,40 | 34,00 | 32,30 | 0 |
| 26 Nov 2024 | 32,00 | -0,80 | -2,44% | 32,40 | 33,00 | 32,00 | 0 |
| 25 Nov 2024 | 32,80 | 2,40 | 7,89% | 31,55 | 33,30 | 31,20 | 0 |
| 22 Nov 2024 | 30,40 | 1,25 | 4,29% | 29,50 | 30,50 | 29,10 | 0 |
| 21 Nov 2024 | 29,15 | 1,50 | 5,42% | 28,65 | 29,35 | 28,40 | 0 |
| 20 Nov 2024 | 27,65 | 0,10 | 0,36% | 28,45 | 28,45 | 27,35 | 0 |
| 19 Nov 2024 | 27,55 | -0,80 | -2,82% | 28,25 | 28,25 | 27,15 | 0 |
| 18 Nov 2024 | 28,35 | 0,60 | 2,16% | 27,95 | 28,65 | 27,90 | 0 |
| 15 Nov 2024 | 27,75 | -0,10 | -0,36% | 28,25 | 28,60 | 27,45 | 0 |
| 14 Nov 2024 | 27,85 | 0,50 | 1,83% | 27,30 | 27,85 | 27,25 | 0 |
| 13 Nov 2024 | 27,35 | 0,40 | 1,48% | 27,15 | 27,55 | 26,85 | 0 |
| 12 Nov 2024 | 26,95 | -1,50 | -5,27% | 27,75 | 28,20 | 26,65 | 0 |
| 11 Nov 2024 | 28,45 | 1,10 | 4,02% | 27,65 | 28,55 | 27,60 | 0 |
| 08 Nov 2024 | 27,35 | -1,70 | -5,85% | 28,90 | 29,00 | 27,25 | 0 |
| 07 Nov 2024 | 29,05 | 1,80 | 6,61% | 27,65 | 29,25 | 27,50 | 0 |
| 06 Nov 2024 | 27,25 | -0,90 | -3,20% | 29,30 | 29,30 | 27,25 | 0 |
| 05 Nov 2024 | 28,15 | -1,20 | -4,09% | 28,90 | 29,00 | 27,65 | 0 |
| 04 Nov 2024 | 29,35 | 0,20 | 0,69% | 29,10 | 29,45 | 28,45 | 0 |
| 01 Nov 2024 | 29,15 | -0,30 | -1,02% | 30,25 | 30,25 | 29,15 | 0 |
| 31 Ott 2024 | 29,45 | -10,35 | -26,01% | 40,20 | 40,20 | 26,35 | 0 |
| 30 Ott 2024 | 39,80 | -0,75 | -1,85% | 40,35 | 40,40 | 39,00 | 0 |
| 29 Ott 2024 | 40,55 | -1,20 | -2,87% | 40,45 | 40,75 | 39,90 | 0 |
| 28 Ott 2024 | 41,75 | 2,15 | 5,43% | 39,50 | 42,05 | 39,50 | 0 |
| 25 Ott 2024 | 39,60 | 0,00 | 0,00% | 40,25 | 40,65 | 39,60 | 0 |
| 24 Ott 2024 | 39,60 | 0,20 | 0,51% | 39,80 | 40,35 | 39,60 | 0 |
| 23 Ott 2024 | 39,40 | -0,50 | -1,25% | 39,40 | 39,50 | 39,10 | 0 |
| 22 Ott 2024 | 39,90 | -0,25 | -0,62% | 40,35 | 41,15 | 39,90 | 0 |
| 21 Ott 2024 | 40,15 | -1,50 | -3,60% | 41,35 | 41,35 | 40,05 | 0 |
| 18 Ott 2024 | 41,65 | 0,10 | 0,24% | 41,75 | 42,65 | 41,35 | 0 |
| 17 Ott 2024 | 41,55 | 0,50 | 1,22% | 41,65 | 42,15 | 40,55 | 0 |
| 16 Ott 2024 | 41,05 | -2,40 | -5,52% | 41,55 | 41,95 | 40,55 | 0 |
| 15 Ott 2024 | 43,45 | -0,30 | -0,69% | 43,55 | 43,55 | 41,95 | 0 |
| 14 Ott 2024 | 43,75 | -1,70 | -3,74% | 44,85 | 44,85 | 43,35 | 0 |
| 11 Ott 2024 | 45,45 | 1,60 | 3,65% | 43,95 | 45,55 | 43,75 | 0 |
| 10 Ott 2024 | 43,85 | 0,90 | 2,10% | 43,30 | 44,05 | 43,05 | 0 |
| 09 Ott 2024 | 42,95 | 0,10 | 0,23% | 43,50 | 43,85 | 42,45 | 0 |
| 08 Ott 2024 | 42,85 | -2,00 | -4,46% | 44,00 | 44,15 | 42,15 | 0 |
| 07 Ott 2024 | 44,85 | 0,00 | 0,00% | 44,95 | 45,95 | 44,65 | 0 |
| 04 Ott 2024 | 44,85 | 0,50 | 1,13% | 44,55 | 45,45 | 44,55 | 0 |
| 03 Ott 2024 | 44,35 | -1,80 | -3,90% | 45,65 | 45,65 | 43,95 | 0 |
| 02 Ott 2024 | 46,15 | 0,70 | 1,54% | 45,60 | 46,95 | 45,35 | 0 |
| 01 Ott 2024 | 45,45 | -2,20 | -4,62% | 47,70 | 47,95 | 45,25 | 0 |
| 30 Set 2024 | 47,65 | -0,50 | -1,04% | 48,90 | 49,45 | 47,65 | 0 |
| 27 Set 2024 | 48,15 | 0,20 | 0,42% | 49,10 | 49,55 | 47,75 | 0 |
| 26 Set 2024 | 47,95 | 5,40 | 12,69% | 42,05 | 47,95 | 42,05 | 0 |
| 25 Set 2024 | 42,55 | 1,60 | 3,91% | 42,15 | 42,75 | 41,05 | 0 |
| 24 Set 2024 | 40,95 | 2,65 | 6,92% | 38,90 | 42,15 | 38,80 | 0 |
| 23 Set 2024 | 38,30 | 0,70 | 1,86% | 37,40 | 38,30 | 37,00 | 0 |
| 20 Set 2024 | 37,60 | -2,55 | -6,35% | 39,20 | 39,60 | 37,40 | 0 |
| 19 Set 2024 | 40,15 | 0,75 | 1,90% | 40,55 | 41,35 | 39,90 | 0 |
| 18 Set 2024 | 39,40 | 0,10 | 0,25% | 39,90 | 40,00 | 39,40 | 0 |
| 17 Set 2024 | 39,30 | 1,20 | 3,15% | 37,70 | 39,40 | 37,70 | 0 |
| 16 Set 2024 | 38,10 | 1,20 | 3,25% | 37,20 | 38,60 | 37,10 | 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 |
