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 |
|---|---|---|---|---|---|---|---|
| 18 Dic 2024 | 25,85 | 0,14 | 0,54% | 25,64 | 26,00 | 25,60 | 1.299.612 |
| 17 Dic 2024 | 25,71 | -0,33 | -1,27% | 26,07 | 26,18 | 25,60 | 1.691.278 |
| 16 Dic 2024 | 26,04 | 0,31 | 1,20% | 25,85 | 26,27 | 25,80 | 1.940.051 |
| 13 Dic 2024 | 25,73 | 0,00 | 0,00% | 25,74 | 25,89 | 25,45 | 1.809.598 |
| 12 Dic 2024 | 25,73 | 0,13 | 0,51% | 26,00 | 26,17 | 25,62 | 2.467.219 |
| 11 Dic 2024 | 25,60 | 0,74 | 2,98% | 25,11 | 25,60 | 25,08 | 3.060.266 |
| 10 Dic 2024 | 24,86 | -0,29 | -1,15% | 25,12 | 25,36 | 24,76 | 2.584.331 |
| 09 Dic 2024 | 25,15 | -1,30 | -4,91% | 26,41 | 26,44 | 25,15 | 3.661.696 |
| 06 Dic 2024 | 26,45 | -0,14 | -0,53% | 26,65 | 26,79 | 26,31 | 2.409.518 |
| 05 Dic 2024 | 26,59 | 0,33 | 1,26% | 26,25 | 26,60 | 26,08 | 2.771.330 |
| 04 Dic 2024 | 26,26 | 0,12 | 0,46% | 26,26 | 26,54 | 26,17 | 2.002.647 |
| 03 Dic 2024 | 26,14 | 0,26 | 1,00% | 25,98 | 26,21 | 25,93 | 2.400.757 |
| 02 Dic 2024 | 25,88 | 0,40 | 1,57% | 25,65 | 26,09 | 25,52 | 3.244.936 |
| 29 Nov 2024 | 25,48 | 0,00 | 0,00% | 25,33 | 25,58 | 25,18 | 1.313.412 |
| 28 Nov 2024 | 25,48 | 0,52 | 2,08% | 25,05 | 25,52 | 24,99 | 1.427.716 |
| 27 Nov 2024 | 24,96 | -0,17 | -0,68% | 25,08 | 25,16 | 24,72 | 1.104.228 |
| 26 Nov 2024 | 25,13 | 0,26 | 1,05% | 25,04 | 25,27 | 24,90 | 1.757.486 |
| 25 Nov 2024 | 24,87 | -0,60 | -2,36% | 25,49 | 25,81 | 24,86 | 5.036.820 |
| 22 Nov 2024 | 25,47 | -0,14 | -0,55% | 25,60 | 25,61 | 25,14 | 1.830.825 |
| 21 Nov 2024 | 25,61 | 0,53 | 2,11% | 25,26 | 25,79 | 25,11 | 2.678.271 |
| 20 Nov 2024 | 25,08 | -0,08 | -0,32% | 25,22 | 25,34 | 24,78 | 1.839.618 |
| 19 Nov 2024 | 25,16 | 0,47 | 1,90% | 24,88 | 25,30 | 24,37 | 3.279.502 |
| 18 Nov 2024 | 24,69 | -0,12 | -0,48% | 24,83 | 25,03 | 24,53 | 1.843.830 |
| 15 Nov 2024 | 24,81 | -0,32 | -1,27% | 25,04 | 25,22 | 24,64 | 2.432.432 |
| 14 Nov 2024 | 25,13 | -0,26 | -1,02% | 25,34 | 25,50 | 24,94 | 2.321.382 |
| 13 Nov 2024 | 25,39 | -0,32 | -1,24% | 25,66 | 25,78 | 25,11 | 2.473.707 |
| 12 Nov 2024 | 25,71 | -0,12 | -0,46% | 25,78 | 26,39 | 25,58 | 5.351.249 |
| 11 Nov 2024 | 25,83 | 1,08 | 4,36% | 25,00 | 25,99 | 25,00 | 4.943.017 |
| 08 Nov 2024 | 24,75 | 0,47 | 1,94% | 24,30 | 24,84 | 23,90 | 5.039.562 |
| 07 Nov 2024 | 24,28 | 1,02 | 4,39% | 23,35 | 24,44 | 23,22 | 5.790.669 |
| 06 Nov 2024 | 23,26 | 0,71 | 3,15% | 22,80 | 23,54 | 22,76 | 5.515.207 |
| 05 Nov 2024 | 22,55 | 0,78 | 3,58% | 21,78 | 22,65 | 21,68 | 2.902.229 |
| 04 Nov 2024 | 21,77 | -0,57 | -2,55% | 22,30 | 22,34 | 21,71 | 1.843.303 |
| 01 Nov 2024 | 22,34 | 0,40 | 1,82% | 21,96 | 22,42 | 21,96 | 1.632.885 |
| 31 Ott 2024 | 21,94 | -0,29 | -1,30% | 21,91 | 22,42 | 21,79 | 3.204.321 |
| 30 Ott 2024 | 22,23 | 0,25 | 1,14% | 22,09 | 22,42 | 21,37 | 3.722.670 |
| 29 Ott 2024 | 21,98 | -0,06 | -0,27% | 22,04 | 22,53 | 21,83 | 2.696.761 |
| 28 Ott 2024 | 22,04 | 0,24 | 1,10% | 21,89 | 22,12 | 21,64 | 1.901.269 |
| 25 Ott 2024 | 21,80 | -0,16 | -0,73% | 21,92 | 22,02 | 21,68 | 1.496.050 |
| 24 Ott 2024 | 21,96 | -0,02 | -0,09% | 21,84 | 22,12 | 21,81 | 1.471.947 |
| 23 Ott 2024 | 21,98 | -0,10 | -0,45% | 21,97 | 22,09 | 21,81 | 1.416.894 |
| 22 Ott 2024 | 22,08 | 0,20 | 0,91% | 21,92 | 22,12 | 21,68 | 2.052.338 |
| 21 Ott 2024 | 21,88 | -0,14 | -0,64% | 22,10 | 22,20 | 21,83 | 1.762.713 |
| 18 Ott 2024 | 22,02 | 0,26 | 1,19% | 21,72 | 22,08 | 21,66 | 2.309.991 |
| 17 Ott 2024 | 21,76 | 0,15 | 0,69% | 21,60 | 21,89 | 21,54 | 2.650.941 |
| 16 Ott 2024 | 21,61 | 0,64 | 3,05% | 21,13 | 21,66 | 21,07 | 3.769.870 |
| 15 Ott 2024 | 20,97 | -0,09 | -0,43% | 21,15 | 21,41 | 20,83 | 2.647.605 |
| 14 Ott 2024 | 21,06 | 0,69 | 3,39% | 20,60 | 21,08 | 20,50 | 2.965.069 |
| 11 Ott 2024 | 20,37 | -0,03 | -0,15% | 20,24 | 20,50 | 19,98 | 2.753.064 |
| 10 Ott 2024 | 20,40 | -0,72 | -3,41% | 21,01 | 21,35 | 20,39 | 4.353.257 |
| 09 Ott 2024 | 21,12 | 0,17 | 0,81% | 20,97 | 21,12 | 20,61 | 1.862.070 |
| 08 Ott 2024 | 20,95 | 0,09 | 0,43% | 20,90 | 21,16 | 20,85 | 1.853.367 |
| 07 Ott 2024 | 20,86 | -0,19 | -0,90% | 21,14 | 21,26 | 20,48 | 2.110.809 |
| 04 Ott 2024 | 21,05 | 0,49 | 2,38% | 20,57 | 21,10 | 20,57 | 1.848.377 |
| 03 Ott 2024 | 20,56 | -0,53 | -2,51% | 21,10 | 21,34 | 20,48 | 3.221.274 |
| 02 Ott 2024 | 21,09 | 0,66 | 3,23% | 20,44 | 21,28 | 20,42 | 3.643.307 |
| 01 Ott 2024 | 20,43 | 0,42 | 2,10% | 20,02 | 20,54 | 19,805 | 3.266.766 |
| 30 Set 2024 | 20,01 | -0,48 | -2,34% | 20,40 | 20,54 | 19,86 | 3.146.917 |
| 27 Set 2024 | 20,49 | -0,03 | -0,15% | 20,34 | 20,83 | 20,34 | 2.317.915 |
| 26 Set 2024 | 20,52 | -0,42 | -2,01% | 20,99 | 20,99 | 20,33 | 2.624.686 |
| 25 Set 2024 | 20,94 | 0,13 | 0,62% | 20,65 | 21,00 | 20,65 | 1.033.246 |
| 24 Set 2024 | 20,81 | 0,02 | 0,10% | 20,99 | 21,08 | 20,65 | 1.729.840 |
| 23 Set 2024 | 20,79 | -0,02 | -0,10% | 20,88 | 20,90 | 20,54 | 1.071.918 |
| 20 Set 2024 | 20,81 | -0,14 | -0,67% | 20,76 | 21,01 | 20,68 | 2.206.035 |
|
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 |
