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 | 55,88 | 7,48 | 15,44% | 51,31 | 57,14 | 51,22 | 22.271 |
| 17 Dic 2024 | 48,405 | -2,81 | -5,48% | 50,30 | 50,63 | 45,90 | 47.352 |
| 16 Dic 2024 | 51,21 | -2,03 | -3,81% | 54,49 | 55,46 | 50,30 | 7.011 |
| 13 Dic 2024 | 53,24 | -4,69 | -8,10% | 60,89 | 61,90 | 52,89 | 20.308 |
| 12 Dic 2024 | 57,93 | -1,08 | -1,83% | 60,90 | 61,10 | 56,93 | 23.558 |
| 11 Dic 2024 | 59,01 | 0,18 | 0,31% | 57,31 | 59,49 | 56,75 | 22.854 |
| 10 Dic 2024 | 58,83 | -0,75 | -1,26% | 59,83 | 64,50 | 58,51 | 18.118 |
| 09 Dic 2024 | 59,58 | -5,97 | -9,11% | 64,78 | 66,14 | 58,50 | 8.697 |
| 06 Dic 2024 | 65,55 | -5,53 | -7,78% | 69,18 | 69,96 | 64,95 | 6.483 |
| 05 Dic 2024 | 71,08 | 4,47 | 6,71% | 68,98 | 71,08 | 68,70 | 10.992 |
| 04 Dic 2024 | 66,61 | 4,38 | 7,04% | 64,52 | 66,61 | 64,00 | 7.925 |
| 03 Dic 2024 | 62,23 | 0,50 | 0,81% | 61,30 | 62,55 | 60,24 | 4.816 |
| 02 Dic 2024 | 61,73 | 0,66 | 1,08% | 59,21 | 64,01 | 57,80 | 18.193 |
| 29 Nov 2024 | 61,07 | 1,35 | 2,26% | 60,54 | 61,90 | 58,67 | 4.153 |
| 28 Nov 2024 | 59,72 | 6,82 | 12,89% | 60,00 | 60,00 | 58,70 | 2.101 |
| 27 Nov 2024 | 52,90 | -6,79 | -11,38% | 59,00 | 59,00 | 52,80 | 6.311 |
| 26 Nov 2024 | 59,69 | -1,76 | -2,86% | 58,67 | 62,16 | 58,67 | 4.603 |
| 25 Nov 2024 | 61,45 | -6,55 | -9,63% | 69,29 | 69,29 | 59,00 | 12.032 |
| 22 Nov 2024 | 68,00 | -3,00 | -4,23% | 73,00 | 75,00 | 67,91 | 7.379 |
| 21 Nov 2024 | 71,00 | -0,50 | -0,70% | 68,44 | 82,50 | 64,00 | 20.103 |
| 20 Nov 2024 | 71,50 | 1,69 | 2,42% | 74,88 | 75,60 | 68,13 | 14.612 |
| 19 Nov 2024 | 69,81 | 3,78 | 5,72% | 66,48 | 70,40 | 64,95 | 12.263 |
| 18 Nov 2024 | 66,03 | -2,70 | -3,93% | 68,45 | 68,87 | 60,72 | 10.944 |
| 15 Nov 2024 | 68,73 | -9,14 | -11,74% | 74,13 | 74,38 | 68,70 | 5.420 |
| 14 Nov 2024 | 77,87 | 2,44 | 3,23% | 75,43 | 78,00 | 72,58 | 5.383 |
| 13 Nov 2024 | 75,43 | -1,79 | -2,32% | 77,00 | 78,79 | 74,70 | 2.426 |
| 12 Nov 2024 | 77,22 | 4,14 | 5,67% | 71,60 | 78,70 | 69,80 | 6.621 |
| 11 Nov 2024 | 73,08 | -1,48 | -1,98% | 76,31 | 77,40 | 60,00 | 11.629 |
| 08 Nov 2024 | 74,56 | -0,92 | -1,22% | 78,35 | 78,99 | 73,37 | 8.751 |
| 07 Nov 2024 | 75,48 | 5,38 | 7,67% | 71,78 | 76,04 | 70,79 | 10.944 |
| 06 Nov 2024 | 70,10 | 6,92 | 10,95% | 67,66 | 71,00 | 65,40 | 10.853 |
| 05 Nov 2024 | 63,18 | 0,96 | 1,54% | 59,24 | 63,18 | 58,94 | 3.218 |
| 04 Nov 2024 | 62,22 | 2,92 | 4,92% | 63,18 | 63,26 | 60,00 | 5.473 |
| 01 Nov 2024 | 59,30 | 3,41 | 6,10% | 57,35 | 60,26 | 56,72 | 6.041 |
| 31 Ott 2024 | 55,89 | -8,85 | -13,67% | 60,80 | 62,99 | 54,27 | 13.679 |
| 30 Ott 2024 | 64,74 | -2,99 | -4,41% | 66,87 | 66,87 | 60,80 | 24.233 |
| 29 Ott 2024 | 67,73 | 1,52 | 2,30% | 65,70 | 67,91 | 64,00 | 6.906 |
| 28 Ott 2024 | 66,21 | -4,22 | -5,99% | 69,11 | 70,06 | 65,40 | 4.589 |
| 25 Ott 2024 | 70,43 | 5,01 | 7,66% | 66,05 | 70,75 | 65,50 | 11.524 |
| 24 Ott 2024 | 65,42 | -0,16 | -0,24% | 67,87 | 68,55 | 63,59 | 10.883 |
| 23 Ott 2024 | 65,58 | -4,12 | -5,91% | 70,63 | 70,63 | 64,00 | 6.747 |
| 22 Ott 2024 | 69,70 | 3,24 | 4,88% | 70,02 | 71,84 | 66,25 | 23.976 |
| 21 Ott 2024 | 66,46 | 3,64 | 5,79% | 63,08 | 68,00 | 62,02 | 11.391 |
| 18 Ott 2024 | 62,82 | -2,45 | -3,75% | 63,67 | 64,15 | 62,40 | 18.851 |
| 17 Ott 2024 | 65,27 | 7,66 | 13,30% | 63,88 | 66,83 | 62,48 | 53.075 |
| 16 Ott 2024 | 57,61 | 2,71 | 4,94% | 56,14 | 58,13 | 54,73 | 17.640 |
| 15 Ott 2024 | 54,90 | -8,34 | -13,19% | 63,24 | 64,10 | 51,41 | 35.985 |
| 14 Ott 2024 | 63,24 | 4,27 | 7,24% | 59,00 | 65,45 | 59,00 | 13.794 |
| 11 Ott 2024 | 58,97 | 0,57 | 0,98% | 58,75 | 60,10 | 58,00 | 11.691 |
| 10 Ott 2024 | 58,40 | 1,09 | 1,90% | 56,17 | 59,14 | 54,40 | 35.592 |
| 09 Ott 2024 | 57,31 | 2,32 | 4,22% | 56,55 | 58,89 | 55,04 | 22.218 |
| 08 Ott 2024 | 54,99 | 3,74 | 7,30% | 50,72 | 56,32 | 50,40 | 39.312 |
| 07 Ott 2024 | 51,25 | 5,31 | 11,55% | 47,14 | 51,25 | 45,67 | 20.813 |
| 04 Ott 2024 | 45,945 | 1,22 | 2,73% | 45,17 | 47,60 | 44,645 | 13.870 |
| 03 Ott 2024 | 44,725 | 3,81 | 9,30% | 41,55 | 46,945 | 40,615 | 20.440 |
| 02 Ott 2024 | 40,92 | 1,91 | 4,90% | 38,125 | 41,045 | 36,80 | 22.957 |
| 01 Ott 2024 | 39,01 | -3,72 | -8,71% | 43,30 | 44,275 | 38,13 | 27.152 |
| 30 Set 2024 | 42,73 | 0,93 | 2,22% | 41,70 | 42,73 | 39,06 | 16.816 |
| 27 Set 2024 | 41,80 | -3,62 | -7,97% | 44,745 | 46,30 | 41,46 | 16.557 |
| 26 Set 2024 | 45,42 | -0,93 | -2,01% | 49,00 | 50,06 | 44,985 | 17.873 |
| 25 Set 2024 | 46,35 | 6,92 | 17,55% | 42,165 | 47,00 | 41,545 | 20.864 |
| 24 Set 2024 | 39,43 | 1,97 | 5,24% | 38,61 | 39,43 | 37,515 | 13.612 |
| 23 Set 2024 | 37,465 | -0,48 | -1,26% | 38,745 | 38,90 | 37,385 | 6.331 |
| 20 Set 2024 | 37,945 | -3,75 | -8,99% | 40,70 | 40,70 | 37,69 | 14.804 |
|
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 |
