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 |
|---|---|---|---|---|---|---|---|
| 19 Giu 2024 | 9,98 | -0,750 | -6,95% | 10,69 | 10,75 | 9,78 | 2.508.854,00 |
| 18 Giu 2024 | 10,73 | -1,58 | -12,84% | 12,33 | 12,40 | 10,37 | 4.390.383,00 |
| 17 Giu 2024 | 12,31 | -1,06 | -7,93% | 13,37 | 13,48 | 12,10 | 814.110,00 |
| 16 Giu 2024 | 13,37 | 0,030 | 0,22% | 13,30 | 13,52 | 13,29 | 420.794,00 |
| 15 Giu 2024 | 13,34 | -0,250 | -1,84% | 13,58 | 13,80 | 13,26 | 614.985,00 |
| 14 Giu 2024 | 13,59 | -0,450 | -3,21% | 14,04 | 14,04 | 13,55 | 650.729,00 |
| 13 Giu 2024 | 14,04 | 0,150 | 1,08% | 13,89 | 14,36 | 13,57 | 1.038.057,00 |
| 12 Giu 2024 | 13,89 | -0,430 | -3,00% | 14,31 | 14,48 | 13,83 | 570.589,00 |
| 11 Giu 2024 | 14,32 | -0,510 | -3,44% | 14,81 | 14,81 | 14,29 | 503.683,00 |
| 10 Giu 2024 | 14,83 | 0,230 | 1,58% | 14,60 | 15,61 | 14,60 | 1.452.489,00 |
| 09 Giu 2024 | 14,60 | -0,430 | -2,86% | 15,26 | 15,46 | 14,50 | 1.047.702,00 |
| 08 Giu 2024 | 15,03 | -0,070 | -0,46% | 15,10 | 15,74 | 14,96 | 1.837.499,00 |
| 07 Giu 2024 | 15,10 | -0,160 | -1,05% | 15,24 | 15,30 | 15,04 | 405.431,00 |
| 06 Giu 2024 | 15,26 | 0,040 | 0,26% | 15,27 | 15,39 | 15,12 | 731.268,00 |
| 05 Giu 2024 | 15,22 | -0,270 | -1,74% | 15,59 | 15,60 | 14,71 | 946.689,00 |
| 04 Giu 2024 | 15,49 | -0,510 | -3,19% | 15,95 | 16,02 | 15,49 | 2.137.573,00 |
| 03 Giu 2024 | 16,00 | -0,060 | -0,37% | 16,07 | 16,19 | 15,92 | 627.260,00 |
| 02 Giu 2024 | 16,06 | 0,040 | 0,25% | 16,12 | 16,20 | 15,99 | 670.115,00 |
| 01 Giu 2024 | 16,02 | -0,290 | -1,78% | 16,31 | 16,35 | 16,00 | 2.096.141,00 |
| 31 Mag 2024 | 16,31 | -0,340 | -2,04% | 16,69 | 16,71 | 16,20 | 6.329.808,00 |
| 30 Mag 2024 | 16,65 | -0,190 | -1,13% | 16,83 | 16,94 | 16,54 | 1.802.924,00 |
| 29 Mag 2024 | 16,84 | -0,010 | -0,06% | 16,86 | 17,11 | 16,57 | 3.023.008,00 |
| 28 Mag 2024 | 16,85 | -0,040 | -0,24% | 16,89 | 16,95 | 16,69 | 1.235.482,00 |
| 27 Mag 2024 | 16,89 | -0,020 | -0,12% | 16,93 | 16,94 | 16,72 | 237.109,00 |
| 26 Mag 2024 | 16,91 | 0,020 | 0,12% | 16,93 | 16,98 | 16,80 | 348.386,00 |
| 25 Mag 2024 | 16,89 | -0,070 | -0,41% | 16,88 | 17,00 | 16,53 | 546.294,00 |
| 24 Mag 2024 | 16,96 | 0,010 | 0,06% | 17,02 | 17,11 | 16,65 | 476.537,00 |
| 23 Mag 2024 | 16,95 | -0,310 | -1,80% | 17,36 | 17,36 | 16,86 | 858.564,00 |
| 22 Mag 2024 | 17,26 | -0,120 | -0,69% | 17,31 | 17,48 | 17,04 | 677.980,00 |
| 21 Mag 2024 | 17,38 | 0,690 | 4,13% | 16,69 | 17,39 | 16,53 | 990.287,00 |
| 20 Mag 2024 | 16,69 | -0,450 | -2,63% | 17,13 | 17,17 | 16,53 | 575.609,00 |
| 19 Mag 2024 | 17,14 | 0,150 | 0,88% | 16,99 | 17,20 | 16,85 | 1.559.804,00 |
| 18 Mag 2024 | 16,99 | 0,450 | 2,72% | 16,54 | 16,99 | 16,54 | 1.080.891,00 |
| 17 Mag 2024 | 16,54 | -0,310 | -1,84% | 16,80 | 16,99 | 16,49 | 668.396,00 |
| 16 Mag 2024 | 16,85 | 0,720 | 4,46% | 16,11 | 16,89 | 16,00 | 1.251.993,00 |
| 15 Mag 2024 | 16,13 | -0,030 | -0,19% | 16,16 | 16,66 | 16,04 | 3.753.920,00 |
| 14 Mag 2024 | 16,16 | -0,310 | -1,88% | 16,43 | 16,49 | 15,89 | 766.569,00 |
| 13 Mag 2024 | 16,47 | 0,010 | 0,06% | 16,46 | 16,94 | 16,33 | 1.366.098,00 |
| 12 Mag 2024 | 16,46 | -0,140 | -0,84% | 16,53 | 16,70 | 16,34 | 1.055.206,00 |
| 11 Mag 2024 | 16,60 | -0,360 | -2,12% | 16,90 | 17,00 | 16,23 | 3.734.072,00 |
| 10 Mag 2024 | 16,96 | 0,230 | 1,37% | 16,73 | 16,97 | 16,43 | 6.148.587,00 |
| 09 Mag 2024 | 16,73 | -0,260 | -1,53% | 16,90 | 17,10 | 16,72 | 4.844.698,00 |
| 08 Mag 2024 | 16,99 | -0,240 | -1,39% | 17,29 | 17,29 | 16,82 | 2.515.485,00 |
| 07 Mag 2024 | 17,23 | -0,180 | -1,03% | 17,41 | 17,64 | 17,14 | 1.050.847,00 |
| 06 Mag 2024 | 17,41 | 0,060 | 0,35% | 17,40 | 17,55 | 17,10 | 560.980,00 |
| 05 Mag 2024 | 17,35 | 0,140 | 0,81% | 17,34 | 17,42 | 17,01 | 1.530.672,00 |
| 04 Mag 2024 | 17,21 | 0,650 | 3,93% | 16,58 | 17,36 | 16,57 | 1.023.503,00 |
| 03 Mag 2024 | 16,56 | -0,260 | -1,55% | 16,78 | 16,96 | 16,00 | 1.285.284,00 |
| 02 Mag 2024 | 16,82 | -0,170 | -1,00% | 16,98 | 17,00 | 15,74 | 2.830.354,00 |
| 01 Mag 2024 | 16,99 | -1,18 | -6,49% | 18,05 | 19,53 | 16,75 | 2.486.018,00 |
| 30 Apr 2024 | 18,17 | -0,200 | -1,09% | 18,37 | 18,37 | 17,61 | 597.014,00 |
| 29 Apr 2024 | 18,37 | 0,020 | 0,11% | 18,70 | 19,15 | 18,23 | 1.434.978,00 |
| 28 Apr 2024 | 18,35 | 0,200 | 1,10% | 18,22 | 18,35 | 17,71 | 824.747,00 |
| 27 Apr 2024 | 18,15 | -0,060 | -0,33% | 18,41 | 18,83 | 18,05 | 1.702.855,00 |
| 26 Apr 2024 | 18,21 | -0,480 | -2,57% | 18,88 | 18,88 | 17,95 | 1.525.746,00 |
| 25 Apr 2024 | 18,69 | -0,630 | -3,26% | 19,30 | 19,70 | 18,50 | 4.160.092,00 |
| 24 Apr 2024 | 19,32 | -0,410 | -2,08% | 19,60 | 19,67 | 18,98 | 2.273.168,00 |
| 23 Apr 2024 | 19,73 | 0,400 | 2,07% | 19,32 | 19,73 | 19,09 | 2.554.552,00 |
| 22 Apr 2024 | 19,33 | -0,270 | -1,38% | 20,30 | 20,60 | 19,04 | 4.227.930,00 |
| 21 Apr 2024 | 19,60 | 1,50 | 8,29% | 18,83 | 21,37 | 18,52 | 4.102.216,00 |
| 20 Apr 2024 | 18,10 | -0,160 | -0,88% | 18,34 | 18,34 | 17,14 | 2.532.318,00 |
| 19 Apr 2024 | 18,26 | 0,300 | 1,67% | 17,92 | 18,35 | 17,10 | 1.707.762,00 |
| 18 Apr 2024 | 17,96 | -1,01 | -5,32% | 19,31 | 19,31 | 17,63 | 2.469.372,00 |
| 17 Apr 2024 | 18,97 | 0,640 | 3,49% | 18,18 | 19,08 | 17,55 | 2.514.175,00 |
| 16 Apr 2024 | 18,33 | -0,330 | -1,77% | 18,43 | 19,37 | 17,96 | 2.422.396,00 |
| 15 Apr 2024 | 18,66 | 0,880 | 4,95% | 18,20 | 18,74 | 17,49 | 1.918.762,00 |
| 14 Apr 2024 | 17,78 | -2,77 | -13,48% | 20,52 | 20,95 | 16,53 | 2.398.581,00 |
| 13 Apr 2024 | 20,55 | -1,78 | -7,97% | 22,27 | 22,33 | 20,37 | 3.463.515,00 |
| 12 Apr 2024 | 22,33 | -0,420 | -1,85% | 22,29 | 22,69 | 22,04 | 2.768.091,00 |
| 11 Apr 2024 | 22,75 | 0,800 | 3,64% | 21,86 | 23,69 | 21,86 | 4.160.609,00 |
| 10 Apr 2024 | 21,95 | -0,640 | -2,83% | 22,59 | 22,73 | 21,66 | 2.656.995,00 |
| 09 Apr 2024 | 22,59 | 0,510 | 2,31% | 22,06 | 22,76 | 21,60 | 3.220.637,00 |
| 08 Apr 2024 | 22,08 | 0,440 | 2,03% | 21,64 | 22,58 | 21,64 | 1.877.386,00 |
| 07 Apr 2024 | 21,64 | 0,090 | 0,42% | 21,45 | 21,87 | 21,25 | 1.122.936,00 |
| 06 Apr 2024 | 21,55 | -0,550 | -2,49% | 21,98 | 22,02 | 21,20 | 2.067.695,00 |
| 05 Apr 2024 | 22,10 | 0,940 | 4,44% | 20,92 | 22,10 | 20,78 | 1.739.036,00 |
| 04 Apr 2024 | 21,16 | 0,280 | 1,34% | 20,87 | 21,73 | 20,29 | 2.355.763,00 |
| 03 Apr 2024 | 20,88 | -1,51 | -6,74% | 22,27 | 22,27 | 20,23 | 2.386.420,00 |
| 02 Apr 2024 | 22,39 | -0,910 | -3,91% | 23,30 | 23,50 | 21,48 | 5.218.919,00 |
| 01 Apr 2024 | 23,30 | 0,090 | 0,39% | 23,14 | 23,44 | 22,98 | 3.069.174,00 |
| 31 Mar 2024 | 23,21 | -0,340 | -1,44% | 23,64 | 24,21 | 23,21 | 1.604.328,00 |
| 30 Mar 2024 | 23,55 | -0,400 | -1,67% | 24,06 | 24,06 | 23,18 | 4.226.066,00 |
| 29 Mar 2024 | 23,95 | -0,190 | -0,79% | 24,08 | 24,58 | 23,38 | 4.219.888,00 |
| 28 Mar 2024 | 24,14 | -0,940 | -3,75% | 25,81 | 25,81 | 23,37 | 4.871.415,00 |
| 27 Mar 2024 | 25,08 | 1,04 | 4,33% | 24,03 | 25,25 | 24,03 | 5.686.599,00 |
| 26 Mar 2024 | 24,04 | 1,79 | 8,04% | 22,06 | 24,12 | 21,80 | 13.191.725,00 |
| 25 Mar 2024 | 22,25 | 0,230 | 1,04% | 22,02 | 22,25 | 21,62 | 7.403.396,00 |
| 24 Mar 2024 | 22,02 | 0,620 | 2,90% | 22,50 | 22,75 | 21,57 | 9.280.059,00 |
| 23 Mar 2024 | 21,40 | -0,840 | -3,78% | 21,52 | 21,80 | 20,79 | 10.399.871,00 |
| 22 Mar 2024 | 22,24 | 0,090 | 0,41% | 22,63 | 24,82 | 20,98 | 11.107.218,00 |
|
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 |
