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 |
|---|---|---|---|---|---|---|---|
| 06 Giu 2024 | 15,69 | 0,060 | 0,38% | 15,61 | 15,90 | 15,49 | 41.321.087,00 |
| 05 Giu 2024 | 15,63 | 0,310 | 2,02% | 15,29 | 15,65 | 15,00 | 18.418.538,00 |
| 04 Giu 2024 | 15,32 | -0,190 | -1,23% | 15,52 | 15,64 | 15,28 | 19.896.337,00 |
| 03 Giu 2024 | 15,51 | -0,350 | -2,21% | 15,86 | 15,99 | 15,51 | 10.911.688,00 |
| 02 Giu 2024 | 15,86 | -0,190 | -1,18% | 16,04 | 16,07 | 15,77 | 8.756.210,00 |
| 01 Giu 2024 | 16,05 | -0,110 | -0,68% | 16,11 | 16,28 | 15,85 | 21.393.663,00 |
| 31 Mag 2024 | 16,16 | -0,030 | -0,19% | 16,18 | 16,31 | 15,51 | 31.121.069,00 |
| 30 Mag 2024 | 16,19 | -0,320 | -1,94% | 16,44 | 16,65 | 16,15 | 22.540.951,00 |
| 29 Mag 2024 | 16,51 | -0,290 | -1,73% | 16,81 | 16,82 | 16,21 | 50.505.150,00 |
| 28 Mag 2024 | 16,80 | -0,080 | -0,47% | 16,82 | 17,04 | 16,51 | 51.490.419,00 |
| 27 Mag 2024 | 16,88 | 0,220 | 1,32% | 16,60 | 17,04 | 16,42 | 26.813.449,00 |
| 26 Mag 2024 | 16,66 | 0,210 | 1,28% | 16,41 | 16,72 | 16,31 | 14.383.479,00 |
| 25 Mag 2024 | 16,45 | 0,100 | 0,61% | 16,34 | 16,49 | 16,00 | 23.161.685,00 |
| 24 Mag 2024 | 16,35 | -0,450 | -2,68% | 16,76 | 16,87 | 15,90 | 33.938.258,00 |
| 23 Mag 2024 | 16,80 | -0,130 | -0,77% | 16,94 | 17,05 | 16,36 | 43.425.563,00 |
| 22 Mag 2024 | 16,93 | 0,450 | 2,73% | 16,46 | 17,08 | 16,29 | 56.564.070,00 |
| 21 Mag 2024 | 16,48 | 0,930 | 5,98% | 15,55 | 16,51 | 15,51 | 57.733.469,00 |
| 20 Mag 2024 | 15,55 | -0,730 | -4,48% | 16,23 | 16,24 | 15,55 | 32.018.517,00 |
| 19 Mag 2024 | 16,28 | 0,160 | 0,99% | 16,18 | 16,34 | 16,00 | 19.978.371,00 |
| 18 Mag 2024 | 16,12 | 0,410 | 2,61% | 15,67 | 16,30 | 15,57 | 34.903.129,00 |
| 17 Mag 2024 | 15,71 | -0,160 | -1,01% | 15,83 | 15,92 | 15,48 | 52.051.295,00 |
| 16 Mag 2024 | 15,87 | 0,670 | 4,41% | 15,20 | 16,40 | 15,15 | 121.519.973,00 |
| 15 Mag 2024 | 15,20 | -0,470 | -3,00% | 15,67 | 15,80 | 15,15 | 41.419.104,00 |
| 14 Mag 2024 | 15,67 | -0,080 | -0,51% | 15,76 | 15,89 | 15,00 | 53.796.544,00 |
| 13 Mag 2024 | 15,75 | -0,140 | -0,88% | 15,89 | 16,01 | 15,75 | 19.664.212,00 |
| 12 Mag 2024 | 15,89 | 0,030 | 0,19% | 15,88 | 16,01 | 15,67 | 21.194.259,00 |
| 11 Mag 2024 | 15,86 | -0,520 | -3,17% | 16,40 | 16,42 | 15,50 | 46.583.956,00 |
| 10 Mag 2024 | 16,38 | 0,400 | 2,50% | 16,00 | 16,44 | 15,71 | 40.471.228,00 |
| 09 Mag 2024 | 15,98 | -0,270 | -1,66% | 16,25 | 16,36 | 15,79 | 59.807.045,00 |
| 08 Mag 2024 | 16,25 | -0,750 | -4,41% | 17,00 | 17,11 | 16,17 | 72.722.551,00 |
| 07 Mag 2024 | 17,00 | -0,640 | -3,63% | 17,60 | 17,70 | 17,00 | 78.578.102,00 |
| 06 Mag 2024 | 17,64 | 0,030 | 0,17% | 17,59 | 17,73 | 17,08 | 29.168.602,00 |
| 05 Mag 2024 | 17,61 | 0,120 | 0,69% | 17,40 | 17,80 | 17,13 | 35.753.785,00 |
| 04 Mag 2024 | 17,49 | 0,710 | 4,23% | 16,73 | 17,52 | 16,61 | 78.473.474,00 |
| 03 Mag 2024 | 16,78 | 0,370 | 2,25% | 16,41 | 17,12 | 15,62 | 67.662.319,00 |
| 02 Mag 2024 | 16,41 | 0,010 | 0,06% | 16,47 | 16,49 | 15,05 | 92.207.718,00 |
| 01 Mag 2024 | 16,40 | -1,20 | -6,82% | 17,43 | 17,63 | 16,06 | 71.937.767,00 |
| 30 Apr 2024 | 17,60 | 0,190 | 1,09% | 19,97 | 20,13 | 16,99 | 151.708.666,00 |
| 29 Apr 2024 | 17,41 | -0,700 | -3,87% | 18,06 | 18,31 | 17,41 | 53.584.943,00 |
| 28 Apr 2024 | 18,11 | 0,120 | 0,67% | 17,94 | 18,18 | 17,16 | 81.009.591,00 |
| 27 Apr 2024 | 17,99 | -0,310 | -1,69% | 18,30 | 18,33 | 17,65 | 55.785.288,00 |
| 26 Apr 2024 | 18,30 | -0,760 | -3,99% | 19,05 | 19,05 | 17,63 | 147.002.855,00 |
| 25 Apr 2024 | 19,06 | 0,050 | 0,26% | 18,91 | 21,42 | 18,80 | 375.016.204,00 |
| 24 Apr 2024 | 19,01 | -0,340 | -1,76% | 19,36 | 19,38 | 18,42 | 132.035.613,00 |
| 23 Apr 2024 | 19,35 | 0,590 | 3,14% | 18,76 | 19,48 | 18,42 | 155.709.077,00 |
| 22 Apr 2024 | 18,76 | 0,120 | 0,64% | 18,66 | 19,47 | 18,31 | 134.517.777,00 |
| 21 Apr 2024 | 18,64 | 0,850 | 4,78% | 17,87 | 18,87 | 17,55 | 127.980.338,00 |
| 20 Apr 2024 | 17,79 | 0,110 | 0,62% | 17,63 | 18,89 | 16,18 | 221.167.245,00 |
| 19 Apr 2024 | 17,68 | 0,540 | 3,15% | 17,14 | 17,79 | 16,35 | 155.735.007,00 |
| 18 Apr 2024 | 17,14 | -1,39 | -7,50% | 18,70 | 18,70 | 16,80 | 213.440.081,00 |
| 17 Apr 2024 | 18,53 | -0,950 | -4,88% | 19,43 | 21,28 | 17,60 | 414.853.817,00 |
| 16 Apr 2024 | 19,48 | 1,71 | 9,62% | 17,82 | 20,90 | 17,21 | 488.896.042,00 |
| 15 Apr 2024 | 17,77 | 0,910 | 5,40% | 16,86 | 17,81 | 15,90 | 142.124.587,00 |
| 14 Apr 2024 | 16,86 | -2,04 | -10,79% | 18,84 | 19,47 | 15,80 | 215.841.201,00 |
| 13 Apr 2024 | 18,90 | -1,23 | -6,11% | 20,23 | 21,88 | 18,43 | 391.685.348,00 |
| 12 Apr 2024 | 20,13 | 0,600 | 3,07% | 19,64 | 20,28 | 19,41 | 124.990.928,00 |
| 11 Apr 2024 | 19,53 | -0,240 | -1,21% | 19,73 | 19,98 | 18,98 | 95.903.627,00 |
| 10 Apr 2024 | 19,77 | -0,650 | -3,18% | 20,50 | 20,50 | 19,53 | 175.556.926,00 |
| 09 Apr 2024 | 20,42 | 0,390 | 1,95% | 19,97 | 20,50 | 19,32 | 310.129.936,00 |
| 08 Apr 2024 | 20,03 | -0,660 | -3,19% | 20,35 | 20,48 | 19,92 | 181.098.404,00 |
| 07 Apr 2024 | 20,69 | -2,05 | -9,01% | 21,85 | 21,85 | 20,38 | 375.328.341,00 |
| 06 Apr 2024 | 22,74 | 3,06 | 15,55% | 19,71 | 24,99 | 19,71 | 539.680.679,00 |
| 05 Apr 2024 | 19,68 | 0,590 | 3,09% | 19,14 | 19,70 | 18,66 | 42.204.070,00 |
| 04 Apr 2024 | 19,09 | -0,010 | -0,05% | 19,00 | 19,45 | 18,45 | 54.167.667,00 |
| 03 Apr 2024 | 19,10 | -1,10 | -5,45% | 20,17 | 20,17 | 18,80 | 59.849.058,00 |
| 02 Apr 2024 | 20,20 | -1,30 | -6,05% | 21,53 | 21,56 | 19,83 | 156.924.675,00 |
| 01 Apr 2024 | 21,50 | 0,180 | 0,84% | 21,40 | 21,57 | 21,10 | 31.979.896,00 |
| 31 Mar 2024 | 21,32 | -0,490 | -2,25% | 21,83 | 21,92 | 21,30 | 67.481.270,00 |
| 30 Mar 2024 | 21,81 | -0,080 | -0,37% | 21,84 | 21,98 | 21,18 | 70.609.337,00 |
| 29 Mar 2024 | 21,89 | 0,470 | 2,19% | 21,58 | 22,01 | 20,61 | 107.480.041,00 |
| 28 Mar 2024 | 21,42 | -0,880 | -3,95% | 22,39 | 22,74 | 20,85 | 140.491.858,00 |
| 27 Mar 2024 | 22,30 | 1,41 | 6,75% | 21,00 | 22,63 | 21,00 | 197.930.364,00 |
| 26 Mar 2024 | 20,89 | 0,470 | 2,30% | 20,36 | 20,99 | 20,09 | 192.091.862,00 |
| 25 Mar 2024 | 20,42 | 0,240 | 1,19% | 20,14 | 20,50 | 19,73 | 63.137.933,00 |
| 24 Mar 2024 | 20,18 | 0,340 | 1,71% | 19,89 | 20,39 | 19,47 | 76.687.725,00 |
| 23 Mar 2024 | 19,84 | -0,830 | -4,02% | 20,48 | 20,48 | 19,23 | 118.655.853,00 |
| 22 Mar 2024 | 20,67 | 1,00 | 5,08% | 19,88 | 23,76 | 19,88 | 374.400.657,00 |
| 21 Mar 2024 | 19,67 | 1,37 | 7,49% | 18,33 | 19,78 | 17,41 | 104.684.507,00 |
| 20 Mar 2024 | 18,30 | -1,55 | -7,81% | 19,82 | 20,08 | 17,90 | 105.377.190,00 |
| 19 Mar 2024 | 19,85 | -0,430 | -2,12% | 20,30 | 20,30 | 19,45 | 140.349.625,00 |
| 18 Mar 2024 | 20,28 | 0,410 | 2,06% | 19,97 | 20,50 | 18,22 | 127.060.575,00 |
| 17 Mar 2024 | 19,87 | -2,13 | -9,68% | 22,09 | 22,40 | 19,68 | 90.557.565,00 |
| 16 Mar 2024 | 22,00 | -1,59 | -6,74% | 23,34 | 23,52 | 20,29 | 228.520.375,00 |
| 15 Mar 2024 | 23,59 | -0,900 | -3,67% | 24,04 | 24,47 | 22,15 | 212.300.744,00 |
| 14 Mar 2024 | 24,49 | -0,130 | -0,53% | 24,68 | 24,68 | 23,56 | 279.954.527,00 |
| 13 Mar 2024 | 24,62 | 1,57 | 6,81% | 23,11 | 29,03 | 23,11 | 457.410.188,00 |
| 12 Mar 2024 | 23,05 | -0,500 | -2,12% | 23,46 | 24,93 | 22,31 | 319.112.680,00 |
| 11 Mar 2024 | 23,55 | 3,47 | 17,28% | 21,29 | 24,05 | 20,36 | 261.765.960,00 |
| 10 Mar 2024 | 20,08 | 0,040 | 0,20% | 0,00000000 | 0,00000000 | 0,00000000 | 0,00 |
| 09 Mar 2024 | 20,04 | 0,200 | 1,01% | 19,80 | 20,15 | 19,10 | 102.820.327,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
