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 |
|---|---|---|---|---|---|---|---|
| 30 Giu 2024 | 31,79 | -0,670 | -2,06% | 32,52 | 32,96 | 31,66 | 15.096.419,00 |
| 29 Giu 2024 | 32,46 | -0,610 | -1,84% | 33,10 | 33,63 | 32,44 | 33.201.695,00 |
| 28 Giu 2024 | 33,07 | 0,470 | 1,44% | 32,56 | 33,49 | 31,52 | 34.437.695,00 |
| 27 Giu 2024 | 32,60 | -0,900 | -2,69% | 33,51 | 34,00 | 32,55 | 75.005.275,00 |
| 26 Giu 2024 | 33,50 | 1,26 | 3,91% | 32,17 | 33,91 | 31,79 | 51.835.148,00 |
| 25 Giu 2024 | 32,24 | 0,470 | 1,48% | 31,80 | 32,31 | 30,50 | 55.332.944,00 |
| 24 Giu 2024 | 31,77 | -1,00 | -3,05% | 32,73 | 33,34 | 31,63 | 31.170.125,00 |
| 23 Giu 2024 | 32,77 | -0,040 | -0,12% | 32,81 | 33,03 | 32,22 | 19.566.761,00 |
| 22 Giu 2024 | 32,81 | -0,280 | -0,85% | 32,95 | 33,90 | 32,35 | 40.452.459,00 |
| 21 Giu 2024 | 33,09 | 0,660 | 2,04% | 32,60 | 34,57 | 32,27 | 47.277.165,00 |
| 20 Giu 2024 | 32,43 | 0,690 | 2,17% | 31,74 | 33,34 | 31,34 | 44.474.035,00 |
| 19 Giu 2024 | 31,74 | -2,07 | -6,12% | 33,93 | 34,00 | 30,02 | 96.315.939,00 |
| 18 Giu 2024 | 33,81 | -4,94 | -12,75% | 38,82 | 38,88 | 33,09 | 131.088.189,00 |
| 17 Giu 2024 | 38,75 | -0,310 | -0,79% | 39,13 | 39,25 | 38,12 | 23.458.144,00 |
| 16 Giu 2024 | 39,06 | 0,110 | 0,28% | 38,90 | 39,78 | 38,60 | 19.371.974,00 |
| 15 Giu 2024 | 38,95 | -1,00 | -2,50% | 39,93 | 41,29 | 38,37 | 53.704.286,00 |
| 14 Giu 2024 | 39,95 | -2,52 | -5,93% | 42,45 | 42,54 | 39,77 | 37.079.042,00 |
| 13 Giu 2024 | 42,47 | 1,32 | 3,21% | 41,17 | 43,54 | 39,80 | 45.917.324,00 |
| 12 Giu 2024 | 41,15 | -1,35 | -3,18% | 42,51 | 42,75 | 40,37 | 47.366.703,00 |
| 11 Giu 2024 | 42,50 | -1,38 | -3,14% | 43,75 | 43,94 | 42,32 | 88.523.915,00 |
| 10 Giu 2024 | 43,88 | 0,020 | 0,05% | 43,86 | 44,21 | 42,80 | 30.976.440,00 |
| 09 Giu 2024 | 43,86 | -2,15 | -4,67% | 46,14 | 46,14 | 43,44 | 56.206.840,00 |
| 08 Giu 2024 | 46,01 | -2,52 | -5,19% | 48,50 | 49,30 | 44,66 | 53.301.208,00 |
| 07 Giu 2024 | 48,53 | -1,54 | -3,08% | 50,03 | 50,23 | 48,10 | 35.913.275,00 |
| 06 Giu 2024 | 50,07 | 0,920 | 1,87% | 49,13 | 50,24 | 48,84 | 70.134.069,00 |
| 05 Giu 2024 | 49,15 | 0,410 | 0,84% | 48,72 | 49,25 | 47,30 | 43.145.606,00 |
| 04 Giu 2024 | 48,74 | -0,960 | -1,93% | 49,67 | 51,01 | 48,45 | 60.139.302,00 |
| 03 Giu 2024 | 49,70 | 0,780 | 1,59% | 49,00 | 50,14 | 48,53 | 32.677.704,00 |
| 02 Giu 2024 | 48,92 | -0,220 | -0,45% | 49,03 | 49,25 | 48,50 | 23.915.719,00 |
| 01 Giu 2024 | 49,14 | -0,060 | -0,12% | 49,09 | 49,90 | 48,50 | 36.907.929,00 |
| 31 Mag 2024 | 49,20 | -0,960 | -1,91% | 50,13 | 50,90 | 48,44 | 54.757.046,00 |
| 30 Mag 2024 | 50,16 | -0,680 | -1,34% | 50,82 | 51,50 | 49,92 | 54.150.716,00 |
| 29 Mag 2024 | 50,84 | -1,29 | -2,47% | 52,20 | 52,42 | 50,23 | 48.704.784,00 |
| 28 Mag 2024 | 52,13 | 0,030 | 0,06% | 52,03 | 53,18 | 51,20 | 147.382.550,00 |
| 27 Mag 2024 | 52,10 | -1,59 | -2,96% | 53,67 | 54,52 | 52,09 | 52.058.500,00 |
| 26 Mag 2024 | 53,69 | 0,740 | 1,40% | 53,02 | 53,77 | 52,82 | 29.524.213,00 |
| 25 Mag 2024 | 52,95 | 0,170 | 0,32% | 52,88 | 53,70 | 51,39 | 51.676.365,00 |
| 24 Mag 2024 | 52,78 | 0,100 | 0,19% | 52,76 | 53,67 | 49,88 | 85.825.005,00 |
| 23 Mag 2024 | 52,68 | -1,47 | -2,71% | 54,09 | 54,18 | 51,92 | 62.347.132,00 |
| 22 Mag 2024 | 54,15 | 0,720 | 1,35% | 53,49 | 55,13 | 52,12 | 94.017.883,00 |
| 21 Mag 2024 | 53,43 | 3,43 | 6,86% | 50,02 | 54,00 | 49,51 | 131.740.939,00 |
| 20 Mag 2024 | 50,00 | -2,05 | -3,94% | 52,09 | 52,84 | 49,84 | 64.884.010,00 |
| 19 Mag 2024 | 52,05 | -0,270 | -0,52% | 52,40 | 53,04 | 51,57 | 60.493.965,00 |
| 18 Mag 2024 | 52,32 | 0,880 | 1,71% | 51,39 | 52,97 | 50,60 | 74.034.781,00 |
| 17 Mag 2024 | 51,44 | 0,950 | 1,88% | 50,38 | 52,30 | 49,88 | 89.541.492,00 |
| 16 Mag 2024 | 50,49 | 2,68 | 5,61% | 47,90 | 50,85 | 47,49 | 77.510.308,00 |
| 15 Mag 2024 | 47,81 | -0,990 | -2,03% | 48,91 | 49,83 | 47,60 | 76.290.276,00 |
| 14 Mag 2024 | 48,80 | -1,37 | -2,73% | 50,21 | 50,36 | 47,17 | 89.782.633,00 |
| 13 Mag 2024 | 50,17 | -0,960 | -1,88% | 51,16 | 51,56 | 50,09 | 54.883.051,00 |
| 12 Mag 2024 | 51,13 | 1,00 | 1,99% | 50,03 | 52,34 | 49,96 | 91.530.580,00 |
| 11 Mag 2024 | 50,13 | -1,54 | -2,98% | 51,63 | 52,98 | 49,42 | 104.948.659,00 |
| 10 Mag 2024 | 51,67 | 1,88 | 3,78% | 50,04 | 51,85 | 49,16 | 68.191.418,00 |
| 09 Mag 2024 | 49,79 | -0,630 | -1,25% | 50,12 | 51,19 | 49,00 | 92.502.632,00 |
| 08 Mag 2024 | 50,42 | -1,66 | -3,19% | 52,02 | 53,03 | 50,00 | 92.375.166,00 |
| 07 Mag 2024 | 52,08 | -0,970 | -1,83% | 52,96 | 54,37 | 51,93 | 158.147.159,00 |
| 06 Mag 2024 | 53,05 | 0,330 | 0,63% | 52,78 | 53,89 | 50,82 | 103.786.396,00 |
| 05 Mag 2024 | 52,72 | 1,17 | 2,27% | 51,40 | 53,30 | 50,34 | 126.489.770,00 |
| 04 Mag 2024 | 51,55 | 2,35 | 4,78% | 49,14 | 51,76 | 48,47 | 121.160.555,00 |
| 03 Mag 2024 | 49,20 | -0,570 | -1,15% | 49,72 | 50,84 | 47,35 | 90.906.717,00 |
| 02 Mag 2024 | 49,77 | 1,57 | 3,26% | 48,16 | 49,99 | 45,16 | 151.555.357,00 |
| 01 Mag 2024 | 48,20 | -3,22 | -6,26% | 51,33 | 51,44 | 46,22 | 143.176.355,00 |
| 30 Apr 2024 | 51,42 | -1,91 | -3,58% | 51,10 | 54,84 | 47,89 | 293.474.053,00 |
| 29 Apr 2024 | 53,33 | 1,84 | 3,57% | 51,61 | 62,07 | 51,61 | 208.472.616,00 |
| 28 Apr 2024 | 51,49 | 2,16 | 4,38% | 49,35 | 54,57 | 47,91 | 154.921.491,00 |
| 27 Apr 2024 | 49,33 | -1,09 | -2,16% | 50,41 | 50,46 | 48,51 | 69.745.933,00 |
| 26 Apr 2024 | 50,42 | -0,790 | -1,54% | 51,17 | 51,54 | 48,41 | 97.225.757,00 |
| 25 Apr 2024 | 51,21 | -3,50 | -6,40% | 54,71 | 55,15 | 50,52 | 116.137.904,00 |
| 24 Apr 2024 | 54,71 | -1,78 | -3,15% | 56,54 | 56,61 | 53,92 | 121.193.382,00 |
| 23 Apr 2024 | 56,49 | 1,35 | 2,45% | 55,22 | 56,67 | 54,08 | 184.813.732,00 |
| 22 Apr 2024 | 55,14 | 1,77 | 3,32% | 53,35 | 58,13 | 53,35 | 159.524.803,00 |
| 21 Apr 2024 | 53,37 | 3,83 | 7,73% | 49,59 | 54,48 | 49,47 | 193.296.468,00 |
| 20 Apr 2024 | 49,54 | 0,210 | 0,43% | 49,42 | 50,52 | 45,41 | 140.925.839,00 |
| 19 Apr 2024 | 49,33 | 0,850 | 1,75% | 48,45 | 49,69 | 46,68 | 128.682.559,00 |
| 18 Apr 2024 | 48,48 | -1,26 | -2,53% | 49,39 | 50,43 | 47,40 | 108.963.438,00 |
| 17 Apr 2024 | 49,74 | -1,29 | -2,53% | 51,10 | 51,10 | 47,61 | 151.501.669,00 |
| 16 Apr 2024 | 51,03 | -2,30 | -4,31% | 52,89 | 54,50 | 48,84 | 277.533.203,00 |
| 15 Apr 2024 | 53,33 | 2,93 | 5,81% | 50,19 | 53,92 | 47,74 | 183.175.086,00 |
| 14 Apr 2024 | 50,40 | -6,49 | -11,41% | 56,99 | 58,64 | 44,67 | 175.769.020,00 |
| 13 Apr 2024 | 56,89 | -9,09 | -13,78% | 65,05 | 66,15 | 55,30 | 159.951.540,00 |
| 12 Apr 2024 | 65,98 | -3,65 | -5,24% | 69,31 | 69,66 | 65,07 | 153.813.769,00 |
| 11 Apr 2024 | 69,63 | -1,93 | -2,70% | 72,35 | 72,35 | 66,05 | 155.636.369,00 |
| 10 Apr 2024 | 71,56 | 3,82 | 5,64% | 67,75 | 75,68 | 67,00 | 202.574.888,00 |
| 09 Apr 2024 | 67,74 | 1,84 | 2,79% | 65,41 | 68,13 | 63,10 | 183.690.329,00 |
| 08 Apr 2024 | 65,90 | 1,45 | 2,25% | 64,20 | 67,00 | 63,96 | 112.194.260,00 |
| 07 Apr 2024 | 64,45 | -0,390 | -0,60% | 64,27 | 67,35 | 63,64 | 114.266.165,00 |
| 06 Apr 2024 | 64,84 | -2,32 | -3,45% | 67,15 | 67,15 | 62,70 | 151.441.241,00 |
| 05 Apr 2024 | 67,16 | 4,67 | 7,47% | 62,56 | 68,50 | 60,69 | 191.119.126,00 |
| 04 Apr 2024 | 62,49 | -2,48 | -3,82% | 64,81 | 66,50 | 61,36 | 162.583.228,00 |
| 03 Apr 2024 | 64,97 | -6,15 | -8,65% | 70,93 | 71,07 | 64,33 | 168.830.515,00 |
| 02 Apr 2024 | 71,12 | -1,53 | -2,11% | 74,69 | 79,07 | 69,10 | 178.354.119,00 |
| 01 Apr 2024 | 72,65 | 2,72 | 3,89% | 69,50 | 79,59 | 68,51 | 150.454.834,00 |
| 31 Mar 2024 | 69,93 | 0,660 | 0,95% | 69,26 | 74,38 | 69,26 | 172.201.811,00 |
|
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 |
