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 | 44,90 | 1,30 | 2,98% | 43,60 | 45,25 | 42,90 | 0 |
| 12 Dic 2024 | 43,60 | 3,05 | 7,52% | 41,00 | 43,65 | 40,60 | 0 |
| 11 Dic 2024 | 40,55 | -0,80 | -1,93% | 41,30 | 41,45 | 40,00 | 0 |
| 10 Dic 2024 | 41,35 | -1,60 | -3,73% | 43,15 | 43,25 | 40,75 | 0 |
| 09 Dic 2024 | 42,95 | 1,90 | 4,63% | 40,90 | 43,35 | 40,80 | 0 |
| 06 Dic 2024 | 41,05 | -1,25 | -2,96% | 42,30 | 42,50 | 41,05 | 0 |
| 05 Dic 2024 | 42,30 | 0,75 | 1,81% | 41,60 | 42,35 | 40,90 | 0 |
| 04 Dic 2024 | 41,55 | 0,50 | 1,22% | 41,50 | 42,15 | 41,35 | 0 |
| 03 Dic 2024 | 41,05 | 0,20 | 0,49% | 40,75 | 41,60 | 40,35 | 0 |
| 02 Dic 2024 | 40,85 | -0,25 | -0,61% | 40,50 | 41,35 | 39,40 | 0 |
| 29 Nov 2024 | 41,10 | -0,75 | -1,79% | 41,75 | 42,40 | 41,10 | 0 |
| 28 Nov 2024 | 41,85 | 0,50 | 1,21% | 41,30 | 42,00 | 40,75 | 0 |
| 27 Nov 2024 | 41,35 | 0,95 | 2,35% | 40,75 | 41,90 | 40,55 | 0 |
| 26 Nov 2024 | 40,40 | 0,65 | 1,64% | 40,25 | 41,10 | 39,90 | 0 |
| 25 Nov 2024 | 39,75 | -0,75 | -1,85% | 39,80 | 40,35 | 38,20 | 0 |
| 22 Nov 2024 | 40,50 | 1,10 | 2,79% | 38,90 | 40,55 | 38,80 | 0 |
| 21 Nov 2024 | 39,40 | -1,85 | -4,48% | 41,15 | 41,15 | 38,95 | 0 |
| 20 Nov 2024 | 41,25 | -0,10 | -0,24% | 41,65 | 41,65 | 40,35 | 0 |
| 19 Nov 2024 | 41,35 | 0,95 | 2,35% | 40,15 | 41,60 | 40,05 | 0 |
| 18 Nov 2024 | 40,40 | -1,70 | -4,04% | 42,60 | 42,60 | 39,80 | 0 |
| 15 Nov 2024 | 42,10 | 0,55 | 1,32% | 41,75 | 42,90 | 41,10 | 0 |
| 14 Nov 2024 | 41,55 | -1,90 | -4,37% | 42,35 | 42,85 | 41,50 | 0 |
| 13 Nov 2024 | 43,45 | 1,00 | 2,36% | 42,65 | 44,30 | 42,65 | 0 |
| 12 Nov 2024 | 42,45 | 0,25 | 0,59% | 42,50 | 44,00 | 42,10 | 0 |
| 11 Nov 2024 | 42,20 | 0,25 | 0,60% | 42,70 | 42,80 | 41,25 | 0 |
| 08 Nov 2024 | 41,95 | -1,90 | -4,33% | 43,50 | 43,75 | 41,60 | 0 |
| 07 Nov 2024 | 43,85 | -2,20 | -4,78% | 45,90 | 46,20 | 43,85 | 0 |
| 06 Nov 2024 | 46,05 | 0,35 | 0,77% | 46,35 | 47,40 | 45,75 | 0 |
| 05 Nov 2024 | 45,70 | 1,00 | 2,24% | 44,50 | 45,75 | 44,35 | 0 |
| 04 Nov 2024 | 44,70 | -1,40 | -3,04% | 45,60 | 45,60 | 44,05 | 0 |
| 01 Nov 2024 | 46,10 | 0,65 | 1,43% | 46,10 | 46,55 | 45,05 | 0 |
| 31 Ott 2024 | 45,45 | 1,25 | 2,83% | 44,25 | 45,85 | 44,15 | 0 |
| 30 Ott 2024 | 44,20 | 1,15 | 2,67% | 43,20 | 44,95 | 42,85 | 0 |
| 29 Ott 2024 | 43,05 | -0,55 | -1,26% | 43,65 | 43,80 | 42,35 | 0 |
| 28 Ott 2024 | 43,60 | 0,50 | 1,16% | 44,65 | 45,30 | 43,50 | 0 |
| 25 Ott 2024 | 43,10 | -0,20 | -0,46% | 43,15 | 43,95 | 42,85 | 0 |
| 24 Ott 2024 | 43,30 | -1,75 | -3,88% | 44,80 | 45,30 | 42,60 | 0 |
| 23 Ott 2024 | 45,05 | -2,85 | -5,95% | 48,00 | 48,25 | 44,75 | 0 |
| 22 Ott 2024 | 47,90 | -0,45 | -0,93% | 48,20 | 48,65 | 47,65 | 0 |
| 21 Ott 2024 | 48,35 | 0,60 | 1,26% | 47,50 | 48,65 | 47,20 | 0 |
| 18 Ott 2024 | 47,75 | 0,60 | 1,27% | 47,10 | 47,90 | 46,80 | 0 |
| 17 Ott 2024 | 47,15 | 0,05 | 0,11% | 46,90 | 47,40 | 46,55 | 0 |
| 16 Ott 2024 | 47,10 | 1,90 | 4,20% | 44,95 | 47,30 | 44,65 | 0 |
| 15 Ott 2024 | 45,20 | 0,85 | 1,92% | 45,25 | 45,95 | 44,75 | 0 |
| 14 Ott 2024 | 44,35 | -1,35 | -2,95% | 45,90 | 46,10 | 44,10 | 0 |
| 11 Ott 2024 | 45,70 | 0,45 | 0,99% | 45,50 | 46,40 | 45,35 | 0 |
| 10 Ott 2024 | 45,25 | -2,60 | -5,43% | 47,60 | 48,15 | 45,20 | 0 |
| 09 Ott 2024 | 47,85 | -2,10 | -4,20% | 50,05 | 50,30 | 47,85 | 0 |
| 08 Ott 2024 | 49,95 | 1,70 | 3,52% | 48,45 | 50,10 | 48,45 | 0 |
| 07 Ott 2024 | 48,25 | -0,15 | -0,31% | 49,40 | 50,20 | 48,25 | 0 |
| 04 Ott 2024 | 48,40 | 0,15 | 0,31% | 48,15 | 48,65 | 47,85 | 0 |
| 03 Ott 2024 | 48,25 | 0,65 | 1,37% | 48,05 | 48,25 | 47,45 | 0 |
| 02 Ott 2024 | 47,60 | 1,35 | 2,92% | 46,45 | 47,80 | 45,50 | 0 |
| 01 Ott 2024 | 46,25 | 1,25 | 2,78% | 45,20 | 47,55 | 45,20 | 0 |
| 30 Set 2024 | 45,00 | 0,80 | 1,81% | 43,80 | 45,25 | 43,55 | 0 |
| 27 Set 2024 | 44,20 | 0,25 | 0,57% | 44,45 | 45,05 | 44,05 | 0 |
| 26 Set 2024 | 43,95 | -1,15 | -2,55% | 45,30 | 46,00 | 43,80 | 0 |
| 25 Set 2024 | 45,10 | -1,45 | -3,11% | 46,15 | 46,75 | 44,95 | 0 |
| 24 Set 2024 | 46,55 | 0,10 | 0,22% | 46,45 | 46,90 | 45,60 | 0 |
| 23 Set 2024 | 46,45 | -0,50 | -1,06% | 46,55 | 47,10 | 45,80 | 0 |
| 20 Set 2024 | 46,95 | -0,90 | -1,88% | 46,80 | 47,60 | 46,45 | 0 |
| 19 Set 2024 | 47,85 | 1,00 | 2,13% | 46,55 | 48,05 | 45,15 | 0 |
| 18 Set 2024 | 46,85 | 0,70 | 1,52% | 46,40 | 47,35 | 45,90 | 0 |
| 17 Set 2024 | 46,15 | -1,20 | -2,53% | 48,05 | 48,05 | 45,60 | 0 |
| 16 Set 2024 | 47,35 | 1,85 | 4,07% | 46,10 | 47,35 | 45,90 | 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 |
