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 |
|---|---|---|---|---|---|---|---|
| 07 Giu 2024 | 133,97 | -13,20 | -8,97% | 146,69 | 147,24 | 131,09 | 168,00 |
| 06 Giu 2024 | 147,17 | -8,45 | -5,43% | 105,81 | 150,19 | 104,96 | 184,00 |
| 05 Giu 2024 | 155,62 | 11,51 | 7,99% | 144,29 | 155,76 | 143,39 | 146,00 |
| 04 Giu 2024 | 144,11 | 9,24 | 6,85% | 134,55 | 144,55 | 133,98 | 144,00 |
| 03 Giu 2024 | 134,87 | 5,62 | 4,35% | 128,20 | 135,04 | 126,88 | 69,00 |
| 02 Giu 2024 | 129,25 | 1,25 | 0,98% | 128,01 | 130,78 | 126,25 | 56,00 |
| 01 Giu 2024 | 128,00 | 2,92 | 2,34% | 125,03 | 132,06 | 120,14 | 269,00 |
| 31 Mag 2024 | 125,08 | -9,30 | -6,92% | 134,43 | 135,83 | 125,08 | 176,00 |
| 30 Mag 2024 | 134,37 | 2,39 | 1,81% | 131,84 | 139,61 | 131,03 | 151,00 |
| 29 Mag 2024 | 131,98 | -0,320 | -0,25% | 132,00 | 136,19 | 126,17 | 395,00 |
| 28 Mag 2024 | 132,31 | -22,48 | -14,52% | 105,81 | 152,55 | 104,96 | 214,00 |
| 27 Mag 2024 | 154,79 | -4,90 | -3,07% | 159,81 | 161,71 | 153,92 | 83,00 |
| 26 Mag 2024 | 159,69 | -7,77 | -4,64% | 167,15 | 167,73 | 147,70 | 277,00 |
| 25 Mag 2024 | 167,47 | 8,67 | 5,46% | 159,31 | 172,46 | 142,68 | 726,00 |
| 24 Mag 2024 | 158,80 | 37,06 | 30,45% | 122,35 | 159,66 | 122,22 | 785,00 |
| 23 Mag 2024 | 121,73 | 23,98 | 24,53% | 95,58 | 121,97 | 95,40 | 575,00 |
| 22 Mag 2024 | 97,75 | -7,84 | -7,42% | 105,81 | 107,71 | 91,09 | 320,00 |
| 21 Mag 2024 | 105,59 | 9,76 | 10,18% | 47,43 | 106,22 | 47,38 | 553,00 |
| 20 Mag 2024 | 95,83 | 5,94 | 6,60% | 89,85 | 96,15 | 77,68 | 311,00 |
| 19 Mag 2024 | 89,90 | 2,55 | 2,92% | 87,40 | 90,45 | 83,41 | 101,00 |
| 18 Mag 2024 | 87,34 | 15,85 | 22,17% | 71,10 | 87,53 | 71,10 | 200,00 |
| 17 Mag 2024 | 71,49 | -6,09 | -7,85% | 77,56 | 77,69 | 70,69 | 100,00 |
| 16 Mag 2024 | 77,58 | 23,69 | 43,96% | 53,95 | 77,67 | 53,55 | 442,00 |
| 15 Mag 2024 | 53,89 | -4,34 | -7,46% | 58,20 | 58,71 | 52,73 | 123,00 |
| 14 Mag 2024 | 58,23 | 9,22 | 18,82% | 47,43 | 60,72 | 47,38 | 242,00 |
| 13 Mag 2024 | 49,01 | -0,070 | -0,15% | 49,14 | 49,90 | 48,74 | 12,00 |
| 12 Mag 2024 | 49,08 | -1,48 | -2,92% | 50,61 | 51,10 | 47,87 | 23,00 |
| 11 Mag 2024 | 50,56 | -4,59 | -8,33% | 55,06 | 55,64 | 49,49 | 83,00 |
| 10 Mag 2024 | 55,15 | 7,75 | 16,36% | 47,43 | 55,19 | 47,38 | 113,00 |
| 09 Mag 2024 | 47,40 | -10,97 | -18,80% | 58,26 | 58,98 | 47,21 | 177,00 |
| 08 Mag 2024 | 58,37 | -2,82 | -4,60% | 61,18 | 62,57 | 58,18 | 20,00 |
| 07 Mag 2024 | 61,19 | 2,20 | 3,72% | 115,14 | 116,37 | 55,71 | 194,00 |
| 06 Mag 2024 | 58,99 | -3,59 | -5,73% | 62,56 | 62,74 | 56,27 | 111,00 |
| 05 Mag 2024 | 62,58 | -1,98 | -3,06% | 64,48 | 68,56 | 62,38 | 112,00 |
| 04 Mag 2024 | 64,56 | -3,38 | -4,98% | 67,94 | 68,43 | 62,32 | 106,00 |
| 03 Mag 2024 | 67,94 | 3,56 | 5,53% | 64,30 | 68,89 | 63,58 | 41,00 |
| 02 Mag 2024 | 64,38 | 3,38 | 5,54% | 60,79 | 64,60 | 55,56 | 99,00 |
| 01 Mag 2024 | 61,00 | -8,03 | -11,64% | 68,88 | 69,75 | 55,65 | 257,00 |
| 30 Apr 2024 | 69,03 | -4,31 | -5,88% | 115,14 | 116,37 | 63,81 | 192,00 |
| 29 Apr 2024 | 73,34 | -1,15 | -1,54% | 74,49 | 78,11 | 73,04 | 40,00 |
| 28 Apr 2024 | 74,49 | -5,38 | -6,74% | 79,95 | 80,11 | 74,29 | 78,00 |
| 27 Apr 2024 | 79,87 | 2,25 | 2,89% | 77,58 | 81,02 | 77,06 | 100,00 |
| 26 Apr 2024 | 77,63 | 0,240 | 0,32% | 77,50 | 80,40 | 72,98 | 159,00 |
| 25 Apr 2024 | 77,38 | -10,38 | -11,83% | 88,14 | 93,41 | 77,03 | 317,00 |
| 24 Apr 2024 | 87,76 | -0,550 | -0,63% | 88,28 | 88,93 | 83,78 | 77,00 |
| 23 Apr 2024 | 88,31 | 3,95 | 4,68% | 115,14 | 116,37 | 84,71 | 166,00 |
| 22 Apr 2024 | 84,36 | -11,15 | -11,67% | 95,45 | 96,87 | 83,89 | 120,00 |
| 21 Apr 2024 | 95,51 | 5,43 | 6,03% | 89,69 | 95,75 | 86,01 | 136,00 |
| 20 Apr 2024 | 90,08 | 16,05 | 21,68% | 73,91 | 90,21 | 63,14 | 548,00 |
| 19 Apr 2024 | 74,03 | 16,88 | 29,54% | 57,28 | 74,07 | 54,34 | 332,00 |
| 18 Apr 2024 | 57,15 | -1,43 | -2,44% | 58,54 | 61,24 | 56,63 | 136,00 |
| 17 Apr 2024 | 58,58 | -4,94 | -7,78% | 63,42 | 65,14 | 56,29 | 121,00 |
| 16 Apr 2024 | 63,52 | 0,540 | 0,85% | 115,14 | 116,37 | 62,11 | 309,00 |
| 15 Apr 2024 | 62,99 | -0,370 | -0,58% | 66,41 | 69,04 | 59,79 | 361,00 |
| 14 Apr 2024 | 63,36 | -15,59 | -19,75% | 78,58 | 78,77 | 55,20 | 383,00 |
| 13 Apr 2024 | 78,95 | -15,98 | -16,83% | 94,83 | 99,79 | 76,20 | 383,00 |
| 12 Apr 2024 | 94,93 | -0,480 | -0,50% | 95,30 | 96,96 | 92,53 | 126,00 |
| 11 Apr 2024 | 95,41 | 4,40 | 4,84% | 90,91 | 100,05 | 87,03 | 72,00 |
| 10 Apr 2024 | 91,01 | -24,02 | -20,88% | 115,14 | 116,37 | 89,16 | 364,00 |
| 09 Apr 2024 | 115,02 | 20,97 | 22,30% | 17,72 | 118,64 | 17,66 | 282,00 |
| 08 Apr 2024 | 94,05 | 6,12 | 6,96% | 87,72 | 94,12 | 87,51 | 76,00 |
| 07 Apr 2024 | 87,93 | 11,22 | 14,63% | 76,44 | 88,43 | 67,75 | 406,00 |
| 06 Apr 2024 | 76,71 | -9,65 | -11,18% | 86,43 | 86,43 | 75,87 | 328,00 |
| 05 Apr 2024 | 86,36 | -8,20 | -8,67% | 94,18 | 94,86 | 79,26 | 414,00 |
| 04 Apr 2024 | 94,55 | -7,00 | -6,89% | 101,83 | 107,54 | 94,51 | 236,00 |
| 03 Apr 2024 | 101,55 | -8,10 | -7,39% | 109,39 | 109,39 | 96,88 | 403,00 |
| 02 Apr 2024 | 109,65 | 0,950 | 0,88% | 17,72 | 132,06 | 17,66 | 1.560,00 |
| 01 Apr 2024 | 108,70 | 53,24 | 95,99% | 55,47 | 109,76 | 55,47 | 866,00 |
| 31 Mar 2024 | 55,46 | 1,58 | 2,93% | 53,82 | 55,50 | 46,03 | 210,00 |
| 30 Mar 2024 | 53,88 | -2,50 | -4,44% | 56,36 | 57,33 | 53,74 | 35,00 |
| 29 Mar 2024 | 56,39 | 3,42 | 6,46% | 53,06 | 60,68 | 53,06 | 90,00 |
| 28 Mar 2024 | 52,96 | 6,79 | 14,70% | 46,19 | 54,46 | 46,07 | 152,00 |
| 27 Mar 2024 | 46,17 | 9,21 | 24,91% | 37,28 | 47,20 | 37,28 | 196,00 |
| 26 Mar 2024 | 36,96 | -0,360 | -0,96% | 17,72 | 38,17 | 17,66 | 132,00 |
| 25 Mar 2024 | 37,32 | 3,30 | 9,71% | 33,94 | 37,52 | 33,28 | 50,00 |
| 24 Mar 2024 | 34,02 | 1,22 | 3,71% | 32,92 | 34,58 | 32,18 | 11,00 |
| 23 Mar 2024 | 32,80 | -4,34 | -11,68% | 37,18 | 37,65 | 32,20 | 83,00 |
| 22 Mar 2024 | 37,14 | -0,260 | -0,71% | 37,30 | 38,12 | 36,28 | 0,00 |
| 21 Mar 2024 | 37,41 | 3,76 | 11,18% | 33,50 | 37,58 | 32,50 | 37,00 |
| 20 Mar 2024 | 33,65 | -7,09 | -17,41% | 40,67 | 40,87 | 31,40 | 54,00 |
| 19 Mar 2024 | 40,74 | -3,59 | -8,11% | 17,72 | 43,98 | 17,66 | 60,00 |
| 18 Mar 2024 | 44,33 | 4,66 | 11,73% | 40,00 | 44,65 | 37,54 | 94,00 |
| 17 Mar 2024 | 39,68 | 3,50 | 9,68% | 36,23 | 43,37 | 36,23 | 149,00 |
| 16 Mar 2024 | 36,17 | 0,350 | 0,97% | 17,72 | 36,72 | 17,66 | 97,00 |
| 15 Mar 2024 | 35,83 | -0,340 | -0,93% | 36,12 | 36,58 | 34,22 | 17,00 |
| 14 Mar 2024 | 36,16 | -1,46 | -3,88% | 37,65 | 39,41 | 35,40 | 73,00 |
| 13 Mar 2024 | 37,62 | -3,21 | -7,85% | 40,87 | 41,05 | 37,30 | 66,00 |
| 12 Mar 2024 | 40,83 | 7,83 | 23,73% | 17,72 | 40,94 | 17,66 | 86,00 |
| 11 Mar 2024 | 33,00 | -4,90 | -12,94% | 37,84 | 37,97 | 32,32 | 84,00 |
| 10 Mar 2024 | 37,90 | -3,15 | -7,66% | 41,04 | 41,41 | 35,93 | 102,00 |
|
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 |
