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 |
|---|---|---|---|---|---|---|---|
| 14 Giu 2024 | 27,77 | -0,900 | -3,14% | 28,74 | 28,93 | 27,46 | 385.576,00 |
| 13 Giu 2024 | 28,67 | 0,320 | 1,13% | 28,35 | 29,90 | 27,52 | 640.320,00 |
| 12 Giu 2024 | 28,35 | -0,390 | -1,36% | 28,73 | 28,75 | 27,25 | 671.031,00 |
| 11 Giu 2024 | 28,74 | -0,810 | -2,74% | 29,54 | 29,54 | 28,42 | 1.306.968,00 |
| 10 Giu 2024 | 29,55 | -0,020 | -0,07% | 29,57 | 29,91 | 29,28 | 450.692,00 |
| 09 Giu 2024 | 29,57 | -2,47 | -7,71% | 31,81 | 32,14 | 29,29 | 1.459.877,00 |
| 08 Giu 2024 | 32,04 | -2,59 | -7,48% | 34,55 | 35,42 | 30,26 | 988.319,00 |
| 07 Giu 2024 | 34,63 | 0,090 | 0,26% | 34,54 | 35,25 | 34,26 | 592.323,00 |
| 06 Giu 2024 | 34,54 | 0,300 | 0,88% | 18,00 | 35,03 | 18,00 | 1.245.520,00 |
| 05 Giu 2024 | 34,24 | 0,100 | 0,29% | 34,38 | 34,59 | 33,70 | 982.600,00 |
| 04 Giu 2024 | 34,14 | -0,120 | -0,35% | 34,26 | 34,93 | 34,00 | 886.116,00 |
| 03 Giu 2024 | 34,26 | -0,540 | -1,55% | 34,80 | 35,14 | 33,90 | 1.082.974,00 |
| 02 Giu 2024 | 34,80 | -0,230 | -0,66% | 35,07 | 35,21 | 34,52 | 652.754,00 |
| 01 Giu 2024 | 35,03 | -0,190 | -0,54% | 35,20 | 35,59 | 34,50 | 1.652.821,00 |
| 31 Mag 2024 | 35,22 | -0,790 | -2,19% | 36,00 | 36,44 | 35,00 | 3.169.678,00 |
| 30 Mag 2024 | 36,01 | -0,140 | -0,39% | 36,13 | 39,27 | 35,73 | 3.586.780,00 |
| 29 Mag 2024 | 36,15 | -0,390 | -1,07% | 36,58 | 36,58 | 35,03 | 2.849.275,00 |
| 28 Mag 2024 | 36,54 | 0,780 | 2,18% | 35,76 | 49,00 | 35,76 | 5.288.204,00 |
| 27 Mag 2024 | 35,76 | -0,400 | -1,11% | 36,06 | 36,39 | 35,51 | 342.251,00 |
| 26 Mag 2024 | 36,16 | -0,010 | -0,03% | 36,17 | 37,11 | 36,15 | 51.300,00 |
| 25 Mag 2024 | 36,17 | -0,380 | -1,04% | 36,55 | 37,31 | 35,49 | 294.544,00 |
| 24 Mag 2024 | 36,55 | -0,810 | -2,17% | 37,36 | 38,89 | 35,01 | 619.643,00 |
| 23 Mag 2024 | 37,36 | -1,44 | -3,71% | 38,81 | 39,05 | 37,10 | 810.003,00 |
| 22 Mag 2024 | 38,80 | 1,74 | 4,70% | 36,90 | 39,80 | 36,86 | 796.515,00 |
| 21 Mag 2024 | 37,06 | 1,05 | 2,92% | 36,01 | 38,54 | 35,43 | 1.339.680,00 |
| 20 Mag 2024 | 36,01 | -2,12 | -5,56% | 38,13 | 38,22 | 36,01 | 160.848,00 |
| 19 Mag 2024 | 38,13 | 0,310 | 0,82% | 37,82 | 38,31 | 37,35 | 90.213,00 |
| 18 Mag 2024 | 37,82 | 1,04 | 2,83% | 36,78 | 38,19 | 36,44 | 218.783,00 |
| 17 Mag 2024 | 36,78 | 0,230 | 0,63% | 36,55 | 36,94 | 35,40 | 437.998,00 |
| 16 Mag 2024 | 36,55 | 2,64 | 7,79% | 33,91 | 36,86 | 33,91 | 271.011,00 |
| 15 Mag 2024 | 33,91 | -1,41 | -3,99% | 35,32 | 35,50 | 33,89 | 490.414,00 |
| 14 Mag 2024 | 35,32 | -0,850 | -2,35% | 36,17 | 36,33 | 34,17 | 1.143.392,00 |
| 13 Mag 2024 | 36,17 | -1,83 | -4,82% | 38,00 | 38,17 | 36,17 | 312.949,00 |
| 12 Mag 2024 | 38,00 | -0,320 | -0,84% | 38,11 | 38,95 | 37,23 | 380.578,00 |
| 11 Mag 2024 | 38,32 | -1,12 | -2,84% | 39,28 | 39,75 | 37,74 | 515.953,00 |
| 10 Mag 2024 | 39,44 | 3,41 | 9,46% | 36,03 | 40,12 | 35,51 | 316.203,00 |
| 09 Mag 2024 | 36,03 | 0,140 | 0,39% | 35,89 | 36,98 | 34,75 | 480.715,00 |
| 08 Mag 2024 | 35,89 | -0,070 | -0,19% | 35,96 | 37,25 | 35,51 | 432.787,00 |
| 07 Mag 2024 | 35,96 | -0,670 | -1,83% | 36,79 | 37,54 | 35,22 | 1.369.711,00 |
| 06 Mag 2024 | 36,63 | 0,330 | 0,91% | 36,17 | 37,59 | 35,22 | 234.672,00 |
| 05 Mag 2024 | 36,30 | -0,600 | -1,63% | 36,73 | 37,01 | 36,04 | 707.009,00 |
| 04 Mag 2024 | 36,90 | 2,23 | 6,43% | 34,57 | 36,99 | 34,27 | 317.042,00 |
| 03 Mag 2024 | 34,67 | 0,590 | 1,73% | 34,15 | 35,28 | 32,70 | 387.548,00 |
| 02 Mag 2024 | 34,08 | -0,300 | -0,87% | 34,36 | 34,89 | 31,77 | 453.844,00 |
| 01 Mag 2024 | 34,38 | -2,40 | -6,53% | 36,68 | 36,95 | 33,16 | 640.955,00 |
| 30 Apr 2024 | 36,78 | -0,440 | -1,18% | 18,00 | 37,61 | 18,00 | 1.286.086,00 |
| 29 Apr 2024 | 37,22 | -0,560 | -1,48% | 37,51 | 38,97 | 37,12 | 278.412,00 |
| 28 Apr 2024 | 37,78 | 0,530 | 1,42% | 37,25 | 37,94 | 35,96 | 778.923,00 |
| 27 Apr 2024 | 37,25 | -1,01 | -2,64% | 38,26 | 38,31 | 36,67 | 418.843,00 |
| 26 Apr 2024 | 38,26 | -0,840 | -2,15% | 39,10 | 39,80 | 37,30 | 265.763,00 |
| 25 Apr 2024 | 39,10 | -2,21 | -5,35% | 41,37 | 42,64 | 38,60 | 490.100,00 |
| 24 Apr 2024 | 41,31 | 0,530 | 1,30% | 40,78 | 41,97 | 39,81 | 389.186,00 |
| 23 Apr 2024 | 40,78 | -0,160 | -0,39% | 18,00 | 42,10 | 18,00 | 1.186.868,00 |
| 22 Apr 2024 | 40,94 | -0,970 | -2,31% | 41,46 | 42,45 | 40,07 | 381.359,00 |
| 21 Apr 2024 | 41,91 | 2,97 | 7,63% | 38,94 | 42,00 | 38,70 | 154.689,00 |
| 20 Apr 2024 | 38,94 | 1,17 | 3,10% | 37,63 | 40,64 | 35,11 | 425.187,00 |
| 19 Apr 2024 | 37,77 | 1,44 | 3,96% | 36,33 | 38,20 | 35,00 | 480.039,00 |
| 18 Apr 2024 | 36,33 | -0,980 | -2,63% | 37,31 | 37,47 | 34,71 | 246.731,00 |
| 17 Apr 2024 | 37,31 | -0,170 | -0,45% | 37,50 | 37,79 | 35,73 | 476.111,00 |
| 16 Apr 2024 | 37,48 | -0,910 | -2,37% | 37,67 | 41,14 | 36,03 | 1.344.186,00 |
| 15 Apr 2024 | 38,39 | 1,19 | 3,20% | 36,85 | 38,66 | 34,69 | 1.120.094,00 |
| 14 Apr 2024 | 37,20 | -7,48 | -16,74% | 44,09 | 44,09 | 33,77 | 1.553.478,00 |
| 13 Apr 2024 | 44,68 | -5,70 | -11,31% | 50,53 | 54,75 | 42,04 | 1.474.116,00 |
| 12 Apr 2024 | 50,38 | 1,52 | 3,11% | 48,86 | 55,71 | 47,39 | 1.576.853,00 |
| 11 Apr 2024 | 48,86 | 1,76 | 3,74% | 47,10 | 51,76 | 46,05 | 1.370.866,00 |
| 10 Apr 2024 | 47,10 | -0,080 | -0,17% | 47,01 | 49,22 | 45,43 | 641.056,00 |
| 09 Apr 2024 | 47,18 | 2,51 | 5,62% | 44,77 | 47,47 | 43,42 | 1.311.430,00 |
| 08 Apr 2024 | 44,67 | 1,83 | 4,27% | 42,68 | 44,80 | 42,60 | 543.835,00 |
| 07 Apr 2024 | 42,84 | 0,370 | 0,87% | 42,40 | 43,49 | 42,15 | 351.402,00 |
| 06 Apr 2024 | 42,47 | -1,36 | -3,10% | 43,83 | 44,13 | 41,29 | 837.376,00 |
| 05 Apr 2024 | 43,83 | 1,51 | 3,57% | 42,32 | 45,35 | 41,30 | 377.479,00 |
| 04 Apr 2024 | 42,32 | -0,490 | -1,14% | 42,65 | 44,28 | 41,00 | 729.694,00 |
| 03 Apr 2024 | 42,81 | -3,42 | -7,40% | 46,10 | 46,10 | 42,31 | 1.209.673,00 |
| 02 Apr 2024 | 46,23 | -1,17 | -2,47% | 47,47 | 52,75 | 45,32 | 1.960.840,00 |
| 01 Apr 2024 | 47,40 | 0,110 | 0,23% | 47,29 | 48,46 | 46,59 | 906.702,00 |
| 31 Mar 2024 | 47,29 | 0,020 | 0,04% | 47,51 | 48,59 | 47,00 | 818.932,00 |
| 30 Mar 2024 | 47,27 | -0,720 | -1,50% | 47,99 | 47,99 | 46,25 | 640.745,00 |
| 29 Mar 2024 | 47,99 | 0,440 | 0,93% | 47,66 | 48,44 | 46,69 | 574.525,00 |
| 28 Mar 2024 | 47,55 | -1,53 | -3,12% | 49,06 | 50,24 | 47,01 | 1.027.084,00 |
| 27 Mar 2024 | 49,08 | 0,240 | 0,49% | 49,03 | 50,53 | 47,51 | 1.009.720,00 |
| 26 Mar 2024 | 48,84 | 2,13 | 4,56% | 46,45 | 49,93 | 45,88 | 1.947.911,00 |
| 25 Mar 2024 | 46,71 | 3,71 | 8,63% | 42,97 | 47,28 | 42,47 | 897.932,00 |
| 24 Mar 2024 | 43,00 | -0,050 | -0,12% | 43,26 | 44,17 | 42,76 | 550.589,00 |
| 23 Mar 2024 | 43,05 | -0,370 | -0,85% | 43,57 | 45,43 | 41,60 | 620.841,00 |
| 22 Mar 2024 | 43,42 | 0,530 | 1,24% | 43,16 | 44,70 | 41,36 | 1.480.653,00 |
| 21 Mar 2024 | 42,89 | 3,86 | 9,89% | 38,76 | 43,04 | 36,54 | 1.402.274,00 |
| 20 Mar 2024 | 39,03 | -4,36 | -10,05% | 43,04 | 43,52 | 37,69 | 1.528.623,00 |
| 19 Mar 2024 | 43,39 | -2,55 | -5,55% | 46,16 | 46,16 | 42,68 | 2.350.474,00 |
| 18 Mar 2024 | 45,94 | 1,42 | 3,19% | 44,66 | 46,93 | 41,95 | 1.531.074,00 |
| 17 Mar 2024 | 44,52 | -5,27 | -10,58% | 49,83 | 51,16 | 43,52 | 1.312.549,00 |
|
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 |
