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 |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 38,19 | 1,82 | 5,00% | 36,39 | 38,46 | 31,55 | 16.988,00 |
| 20 Dic 2024 | 36,37 | -2,31 | -5,96% | 38,67 | 101.180,00 | 34,69 | 11.262,00 |
| 19 Dic 2024 | 38,68 | -5,58 | -12,60% | 44,26 | 44,69 | 38,21 | 8.921,00 |
| 18 Dic 2024 | 44,25 | -0,500 | -1,12% | 44,68 | 46,92 | 43,64 | 7.296,00 |
| 17 Dic 2024 | 44,75 | -2,30 | -4,89% | 47,08 | 48,13 | 43,38 | 4.580,00 |
| 16 Dic 2024 | 47,06 | -1,55 | -3,19% | 46,20 | 47,59 | 44,53 | 3.267,00 |
| 15 Dic 2024 | 48,61 | 0,00 | 0,00% | 48,61 | 48,61 | 48,61 | 0,00 |
| 14 Dic 2024 | 48,61 | 0,050 | 0,09% | 49,04 | 49,79 | 47,59 | 1.460,00 |
| 13 Dic 2024 | 48,56 | -0,450 | -0,91% | 48,75 | 51,23 | 47,56 | 4.862,00 |
| 12 Dic 2024 | 49,01 | 3,51 | 7,72% | 45,50 | 49,97 | 43,49 | 5.574,00 |
| 11 Dic 2024 | 45,49 | -1,83 | -3,86% | 46,81 | 47,86 | 40,19 | 19.428,00 |
| 10 Dic 2024 | 47,32 | -10,98 | -18,83% | 58,25 | 58,25 | 41,79 | 17.165,00 |
| 09 Dic 2024 | 58,30 | -1,61 | -2,68% | 59,44 | 60,31 | 57,79 | 3.569,00 |
| 08 Dic 2024 | 59,91 | -1,88 | -3,05% | 61,27 | 62,88 | 58,27 | 2.511,00 |
| 07 Dic 2024 | 61,79 | -2,82 | -4,36% | 64,89 | 65,46 | 59,07 | 7.223,00 |
| 06 Dic 2024 | 64,61 | 6,05 | 10,34% | 58,54 | 71,55 | 55,53 | 11.976,00 |
| 05 Dic 2024 | 58,55 | 1,01 | 1,75% | 58,38 | 63,01 | 4,12 | 9.003,00 |
| 04 Dic 2024 | 57,55 | 5,23 | 10,00% | 52,93 | 62,17 | 52,88 | 7.838,00 |
| 03 Dic 2024 | 52,32 | 6,24 | 13,55% | 46,63 | 58,20 | 46,07 | 18.343,00 |
| 02 Dic 2024 | 46,07 | 6,51 | 16,46% | 39,43 | 46,95 | 38,03 | 4.583,00 |
| 01 Dic 2024 | 39,56 | 2,05 | 5,47% | 37,31 | 40,41 | 36,76 | 4.073,00 |
| 30 Nov 2024 | 37,51 | 0,670 | 1,81% | 36,73 | 37,56 | 35,25 | 3.142,00 |
| 29 Nov 2024 | 36,84 | 3,53 | 10,58% | 37,78 | 37,81 | 35,36 | 2.533,00 |
| 28 Nov 2024 | 33,32 | 0,00 | 0,00% | 33,32 | 33,32 | 33,32 | 0,00 |
| 27 Nov 2024 | 33,32 | 0,040 | 0,11% | 33,01 | 35,45 | 30,99 | 4.974,00 |
| 26 Nov 2024 | 33,28 | -0,810 | -2,38% | 33,88 | 34,97 | 32,40 | 3.030,00 |
| 25 Nov 2024 | 34,09 | 0,380 | 1,14% | 33,64 | 36,44 | 31,85 | 12.462,00 |
| 24 Nov 2024 | 33,71 | 3,96 | 13,33% | 29,80 | 35,39 | 29,30 | 12.275,00 |
| 23 Nov 2024 | 29,75 | 1,02 | 3,55% | 28,53 | 29,85 | 28,25 | 2.344,00 |
| 22 Nov 2024 | 28,73 | 1,39 | 5,08% | 27,47 | 29,54 | 26,95 | 2.028,00 |
| 21 Nov 2024 | 27,34 | -1,21 | -4,24% | 28,42 | 28,45 | 26,71 | 2.849,00 |
| 20 Nov 2024 | 28,55 | -1,00 | -3,38% | 29,52 | 30,03 | 28,01 | 3.456,00 |
| 19 Nov 2024 | 29,55 | 2,19 | 8,00% | 27,58 | 29,80 | 27,51 | 4.116,00 |
| 18 Nov 2024 | 27,36 | -2,55 | -8,52% | 29,94 | 30,29 | 27,09 | 2.133,00 |
| 17 Nov 2024 | 29,91 | 2,10 | 7,54% | 27,57 | 30,28 | 27,57 | 11.082,00 |
| 16 Nov 2024 | 27,81 | 2,25 | 8,80% | 25,12 | 28,00 | 24,80 | 5.659,00 |
| 15 Nov 2024 | 25,56 | 0,00 | 0,00% | 25,56 | 25,56 | 25,56 | 0,00 |
| 14 Nov 2024 | 25,56 | -0,780 | -2,97% | 26,24 | 26,60 | 24,45 | 4.344,00 |
| 13 Nov 2024 | 26,34 | -0,360 | -1,35% | 26,51 | 27,20 | 24,69 | 4.201,00 |
| 12 Nov 2024 | 26,70 | 0,830 | 3,19% | 25,94 | 26,81 | 25,37 | 4.434,00 |
| 11 Nov 2024 | 25,88 | 1,00 | 4,02% | 24,73 | 26,90 | 24,61 | 7.210,00 |
| 10 Nov 2024 | 24,88 | 1,12 | 4,71% | 23,84 | 24,96 | 23,76 | 2.392,00 |
| 09 Nov 2024 | 23,76 | 0,210 | 0,91% | 23,62 | 23,79 | 23,25 | 821,00 |
| 08 Nov 2024 | 23,54 | 0,210 | 0,90% | 23,30 | 23,95 | 23,25 | 5.135,00 |
| 07 Nov 2024 | 23,33 | 1,31 | 5,96% | 22,09 | 23,39 | 22,09 | 2.999,00 |
| 06 Nov 2024 | 22,02 | 0,550 | 2,57% | 21,60 | 22,15 | 21,51 | 824,00 |
| 05 Nov 2024 | 21,47 | -0,360 | -1,63% | 21,86 | 22,17 | 21,19 | 812,00 |
| 04 Nov 2024 | 21,83 | -0,420 | -1,90% | 22,28 | 22,31 | 21,17 | 2.030,00 |
| 03 Nov 2024 | 22,25 | -0,150 | -0,66% | 22,49 | 22,77 | 22,11 | 629,00 |
| 02 Nov 2024 | 22,40 | 0,190 | 0,84% | 22,21 | 22,75 | 21,86 | 486,00 |
| 01 Nov 2024 | 22,21 | -0,950 | -4,11% | 23,19 | 23,23 | 22,12 | 1.144,00 |
| 31 Ott 2024 | 23,16 | -0,160 | -0,69% | 23,30 | 23,67 | 22,94 | 3.457,00 |
| 30 Ott 2024 | 23,32 | 0,710 | 3,13% | 22,62 | 23,38 | 22,62 | 1.531,00 |
| 29 Ott 2024 | 22,61 | 0,300 | 1,35% | 22,38 | 22,76 | 22,01 | 544,00 |
| 28 Ott 2024 | 22,31 | 0,180 | 0,80% | 22,15 | 22,44 | 21,98 | 175,00 |
| 27 Ott 2024 | 22,14 | 0,240 | 1,11% | 21,78 | 22,35 | 21,63 | 1.200,00 |
| 26 Ott 2024 | 21,89 | -1,58 | -6,72% | 23,41 | 23,50 | 21,07 | 3.213,00 |
| 25 Ott 2024 | 23,47 | 0,220 | 0,96% | 23,26 | 23,54 | 22,96 | 1.614,00 |
| 24 Ott 2024 | 23,25 | -0,690 | -2,89% | 23,43 | 23,44 | 22,54 | 2.375,00 |
| 23 Ott 2024 | 23,94 | 0,00 | 0,00% | 23,94 | 23,94 | 23,94 | 0,00 |
| 22 Ott 2024 | 23,94 | -0,790 | -3,21% | 24,68 | 24,73 | 23,66 | 872,00 |
| 21 Ott 2024 | 24,73 | 0,590 | 2,44% | 24,21 | 24,73 | 23,80 | 3.762,00 |
| 20 Ott 2024 | 24,14 | 0,430 | 1,80% | 23,68 | 24,19 | 23,68 | 269,00 |
| 19 Ott 2024 | 23,72 | 0,050 | 0,21% | 23,64 | 24,24 | 23,52 | 1.865,00 |
| 18 Ott 2024 | 23,67 | -0,380 | -1,58% | 24,13 | 24,20 | 23,45 | 467,00 |
| 17 Ott 2024 | 24,05 | -0,450 | -1,83% | 24,26 | 24,44 | 0,00000525 | 19.696.913,00 |
| 16 Ott 2024 | 24,50 | 0,00 | 0,00% | 24,50 | 24,50 | 24,50 | 0,00 |
| 15 Ott 2024 | 24,50 | 0,700 | 2,93% | 23,60 | 24,50 | 23,45 | 553,00 |
| 14 Ott 2024 | 23,80 | -0,240 | -1,00% | 24,09 | 24,25 | 23,40 | 1.169,00 |
| 13 Ott 2024 | 24,04 | 0,480 | 2,02% | 23,65 | 24,17 | 23,65 | 617,00 |
| 12 Ott 2024 | 23,56 | 0,640 | 2,79% | 23,01 | 23,85 | 22,99 | 746,00 |
| 11 Ott 2024 | 22,92 | 0,190 | 0,82% | 22,72 | 22,99 | 22,40 | 1.822,00 |
| 10 Ott 2024 | 22,74 | -0,480 | -2,05% | 23,30 | 23,38 | 22,62 | 892,00 |
| 09 Ott 2024 | 23,21 | -0,590 | -2,49% | 23,77 | 24,06 | 23,11 | 725,00 |
| 08 Ott 2024 | 23,81 | -0,440 | -1,81% | 24,29 | 24,53 | 23,66 | 420,00 |
| 07 Ott 2024 | 24,24 | 0,390 | 1,64% | 23,75 | 24,45 | 23,75 | 556,00 |
| 06 Ott 2024 | 23,85 | 0,180 | 0,78% | 23,70 | 24,06 | 23,58 | 1.574,00 |
| 05 Ott 2024 | 23,67 | 0,560 | 2,40% | 23,17 | 23,74 | 22,96 | 1.965,00 |
| 04 Ott 2024 | 23,11 | 0,170 | 0,74% | 23,00 | 23,33 | 22,23 | 1.811,00 |
| 03 Ott 2024 | 22,94 | 0,250 | 1,11% | 22,56 | 23,55 | 22,51 | 2.708,00 |
| 02 Ott 2024 | 22,69 | -2,85 | -11,17% | 24,42 | 24,92 | 22,21 | 12.615,00 |
| 01 Ott 2024 | 25,54 | 0,00 | 0,00% | 25,54 | 25,54 | 25,54 | 0,00 |
| 30 Set 2024 | 25,54 | -0,220 | -0,86% | 25,79 | 25,82 | 25,23 | 572,00 |
| 29 Set 2024 | 25,76 | -0,300 | -1,15% | 26,12 | 26,80 | 25,39 | 2.888,00 |
| 28 Set 2024 | 26,07 | 0,030 | 0,13% | 26,05 | 26,46 | 25,81 | 2.398,00 |
| 27 Set 2024 | 26,03 | 0,430 | 1,70% | 25,67 | 26,21 | 25,36 | 1.117,00 |
| 26 Set 2024 | 25,60 | -0,350 | -1,36% | 25,88 | 168,95 | 25,52 | 272,00 |
| 25 Set 2024 | 25,95 | 0,810 | 3,20% | 25,19 | 26,02 | 25,02 | 1.104,00 |
| 24 Set 2024 | 25,15 | 0,220 | 0,89% | 24,76 | 25,43 | 24,76 | 476,00 |
| 23 Set 2024 | 24,92 | -0,590 | -2,30% | 25,48 | 25,48 | 24,43 | 1.117,00 |
| 22 Set 2024 | 25,51 | 0,340 | 1,35% | 25,09 | 25,61 | 24,91 | 738,00 |
|
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 |
