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 |
|---|---|---|---|---|---|---|---|
| 07 Giu 2024 | 54,25 | -0,70 | -1,27% | 54,25 | 56,45 | 52,55 | 0 |
| 06 Giu 2024 | 54,95 | -18,25 | -24,93% | 63,30 | 65,70 | 52,85 | 0 |
| 05 Giu 2024 | 73,20 | -1,40 | -1,88% | 76,40 | 76,70 | 72,40 | 0 |
| 04 Giu 2024 | 74,60 | -0,80 | -1,06% | 76,30 | 76,30 | 74,30 | 13 |
| 03 Giu 2024 | 75,40 | -0,90 | -1,18% | 80,35 | 81,95 | 74,10 | 30 |
| 31 Mag 2024 | 76,30 | 3,50 | 4,81% | 74,50 | 78,70 | 74,10 | 30 |
| 30 Mag 2024 | 72,80 | 5,85 | 8,74% | 66,45 | 72,80 | 66,25 | 30 |
| 29 Mag 2024 | 66,95 | -1,20 | -1,76% | 66,35 | 68,25 | 65,05 | 0 |
| 28 Mag 2024 | 68,15 | -0,85 | -1,23% | 68,75 | 69,35 | 65,75 | 30 |
| 27 Mag 2024 | 69,00 | 4,55 | 7,06% | 67,75 | 69,10 | 67,05 | 0 |
| 24 Mag 2024 | 64,45 | 1,50 | 2,38% | 63,45 | 66,05 | 62,85 | 40 |
| 23 Mag 2024 | 62,95 | -10,45 | -14,24% | 70,40 | 72,20 | 62,75 | 80 |
| 22 Mag 2024 | 73,40 | 1,90 | 2,66% | 75,30 | 75,37 | 71,80 | 0 |
| 21 Mag 2024 | 71,50 | 0,40 | 0,56% | 70,05 | 77,40 | 69,85 | 0 |
| 20 Mag 2024 | 71,10 | -3,30 | -4,44% | 76,60 | 76,60 | 70,90 | 0 |
| 17 Mag 2024 | 74,40 | 1,20 | 1,64% | 74,80 | 75,20 | 70,30 | 0 |
| 16 Mag 2024 | 73,20 | -0,10 | -0,14% | 75,40 | 76,25 | 73,00 | 35 |
| 15 Mag 2024 | 73,30 | -7,30 | -9,06% | 82,45 | 86,55 | 72,90 | 410 |
| 14 Mag 2024 | 80,60 | 6,00 | 8,04% | 76,00 | 81,15 | 75,00 | 20 |
| 13 Mag 2024 | 74,60 | 4,20 | 5,97% | 70,50 | 78,30 | 70,40 | 0 |
| 10 Mag 2024 | 70,40 | -2,80 | -3,83% | 72,50 | 73,80 | 68,65 | 0 |
| 09 Mag 2024 | 73,20 | 1,90 | 2,66% | 73,70 | 74,50 | 72,00 | 0 |
| 08 Mag 2024 | 71,30 | -5,60 | -7,28% | 74,90 | 75,21 | 70,30 | 0 |
| 07 Mag 2024 | 76,90 | -16,00 | -17,22% | 78,00 | 79,90 | 75,00 | 0 |
| 06 Mag 2024 | 92,90 | 3,85 | 4,32% | 92,60 | 96,80 | 92,40 | 450 |
| 03 Mag 2024 | 89,05 | 0,60 | 0,68% | 90,80 | 91,20 | 88,15 | 300 |
| 02 Mag 2024 | 88,45 | 14,85 | 20,18% | 89,25 | 91,50 | 84,95 | 250 |
| 30 Apr 2024 | 73,60 | 3,20 | 4,55% | 72,40 | 77,10 | 71,20 | 0 |
| 29 Apr 2024 | 70,40 | 1,43 | 2,07% | 72,50 | 75,20 | 69,95 | 20 |
| 26 Apr 2024 | 68,97 | 9,57 | 16,11% | 67,35 | 69,22 | 66,45 | 175 |
| 25 Apr 2024 | 59,40 | -0,75 | -1,25% | 59,40 | 61,15 | 57,40 | 0 |
| 24 Apr 2024 | 60,15 | 3,15 | 5,53% | 62,05 | 62,05 | 59,30 | 20 |
| 23 Apr 2024 | 57,00 | 5,40 | 10,47% | 54,80 | 58,60 | 54,80 | 0 |
| 22 Apr 2024 | 51,60 | -1,60 | -3,01% | 51,40 | 51,70 | 47,45 | 0 |
| 19 Apr 2024 | 53,20 | -4,55 | -7,88% | 53,20 | 54,30 | 52,50 | 0 |
| 18 Apr 2024 | 57,75 | 3,95 | 7,34% | 55,10 | 57,85 | 53,60 | 0 |
| 17 Apr 2024 | 53,80 | 1,20 | 2,28% | 51,10 | 55,10 | 51,10 | 0 |
| 16 Apr 2024 | 52,60 | -3,10 | -5,57% | 52,00 | 52,60 | 50,10 | 10 |
| 15 Apr 2024 | 55,70 | -4,20 | -7,01% | 61,75 | 62,05 | 54,80 | 220 |
| 12 Apr 2024 | 59,90 | -7,65 | -11,32% | 67,05 | 67,25 | 59,70 | 0 |
| 11 Apr 2024 | 67,55 | -2,95 | -4,18% | 71,50 | 71,70 | 67,55 | 0 |
| 10 Apr 2024 | 70,50 | -0,90 | -1,26% | 73,70 | 74,90 | 70,00 | 0 |
| 09 Apr 2024 | 71,40 | 3,65 | 5,39% | 67,25 | 74,30 | 66,35 | 30 |
| 08 Apr 2024 | 67,75 | 0,30 | 0,44% | 67,55 | 68,65 | 66,75 | 0 |
| 05 Apr 2024 | 67,45 | -3,85 | -5,40% | 68,45 | 69,05 | 66,85 | 0 |
| 04 Apr 2024 | 71,30 | 1,85 | 2,66% | 68,55 | 72,70 | 68,15 | 20 |
| 03 Apr 2024 | 69,45 | -0,95 | -1,35% | 67,55 | 69,90 | 67,55 | 0 |
| 02 Apr 2024 | 70,40 | -1,20 | -1,68% | 71,70 | 72,80 | 69,55 | 0 |
| 28 Mar 2024 | 71,60 | 0,40 | 0,56% | 74,30 | 74,80 | 71,00 | 0 |
| 27 Mar 2024 | 71,20 | -5,40 | -7,05% | 74,30 | 74,50 | 68,95 | 50 |
| 26 Mar 2024 | 76,60 | -1,30 | -1,67% | 78,10 | 78,10 | 75,40 | 0 |
| 25 Mar 2024 | 77,90 | 1,70 | 2,23% | 76,50 | 79,20 | 75,40 | 0 |
| 22 Mar 2024 | 76,20 | -2,70 | -3,42% | 77,20 | 77,50 | 75,30 | 40 |
| 21 Mar 2024 | 78,90 | -0,70 | -0,88% | 80,85 | 81,25 | 78,60 | 0 |
| 20 Mar 2024 | 79,60 | -1,85 | -2,27% | 81,15 | 81,95 | 78,90 | 0 |
| 19 Mar 2024 | 81,45 | -4,70 | -5,46% | 85,65 | 85,95 | 79,70 | 0 |
| 18 Mar 2024 | 86,15 | 2,50 | 2,99% | 87,65 | 88,15 | 85,35 | 0 |
| 15 Mar 2024 | 83,65 | -0,80 | -0,95% | 84,75 | 85,15 | 83,35 | 0 |
| 14 Mar 2024 | 84,45 | -6,45 | -7,10% | 88,25 | 88,40 | 84,40 | 50 |
| 13 Mar 2024 | 90,90 | -1,90 | -2,05% | 92,20 | 92,30 | 90,70 | 0 |
| 12 Mar 2024 | 92,80 | 1,30 | 1,42% | 93,00 | 93,60 | 90,90 | 2 |
| 11 Mar 2024 | 91,50 | 5,35 | 6,21% | 88,25 | 91,80 | 88,15 | 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 |
