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 |
|---|---|---|---|---|---|---|---|
| 16 Giu 2024 | 9,43 | 0,020 | 0,21% | 9,41 | 9,49 | 9,07 | 7.077,00 |
| 15 Giu 2024 | 9,41 | -0,330 | -3,39% | 9,77 | 10,03 | 9,13 | 9.878,00 |
| 14 Giu 2024 | 9,74 | -0,240 | -2,40% | 9,88 | 10,15 | 9,51 | 9.366,00 |
| 13 Giu 2024 | 9,98 | 0,280 | 2,89% | 9,90 | 10,29 | 9,66 | 11.310,00 |
| 12 Giu 2024 | 9,70 | -0,810 | -7,71% | 10,51 | 10,61 | 9,44 | 8.175,00 |
| 11 Giu 2024 | 10,51 | -0,150 | -1,41% | 10,66 | 11,30 | 10,43 | 7.824,00 |
| 10 Giu 2024 | 10,66 | -0,430 | -3,88% | 11,05 | 11,14 | 10,43 | 7.658,00 |
| 09 Giu 2024 | 11,09 | 0,070 | 0,64% | 10,92 | 11,51 | 10,59 | 8.754,00 |
| 08 Giu 2024 | 11,02 | -0,660 | -5,65% | 11,68 | 12,01 | 10,72 | 10.453,00 |
| 07 Giu 2024 | 11,68 | -0,980 | -7,74% | 12,63 | 12,82 | 11,32 | 6.640,00 |
| 06 Giu 2024 | 12,66 | 0,100 | 0,80% | 12,57 | 13,00 | 12,31 | 11.871,00 |
| 05 Giu 2024 | 12,56 | 0,060 | 0,48% | 12,50 | 12,79 | 12,00 | 8.201,00 |
| 04 Giu 2024 | 12,50 | -0,220 | -1,73% | 12,81 | 13,09 | 11,50 | 8.760,00 |
| 03 Giu 2024 | 12,72 | -0,480 | -3,64% | 13,19 | 13,40 | 12,41 | 6.906,00 |
| 02 Giu 2024 | 13,20 | -0,170 | -1,27% | 13,37 | 13,46 | 13,10 | 6.716,00 |
| 01 Giu 2024 | 13,37 | 0,00 | 0,00% | 13,46 | 13,66 | 13,30 | 5.195,00 |
| 31 Mag 2024 | 13,37 | 0,020 | 0,15% | 13,38 | 13,68 | 13,12 | 7.189,00 |
| 30 Mag 2024 | 13,35 | -0,550 | -3,96% | 13,92 | 14,01 | 13,21 | 12.405,00 |
| 29 Mag 2024 | 13,90 | -0,430 | -3,00% | 14,38 | 14,55 | 13,86 | 13.227,00 |
| 28 Mag 2024 | 14,33 | 0,090 | 0,63% | 14,12 | 15,30 | 14,09 | 13.162,00 |
| 27 Mag 2024 | 14,24 | 0,250 | 1,79% | 14,01 | 14,75 | 13,80 | 11.993,00 |
| 26 Mag 2024 | 13,99 | -0,300 | -2,10% | 14,28 | 14,36 | 13,87 | 12.205,00 |
| 25 Mag 2024 | 14,29 | -0,370 | -2,52% | 14,66 | 14,91 | 14,06 | 12.826,00 |
| 24 Mag 2024 | 14,66 | 0,410 | 2,88% | 14,24 | 15,12 | 14,03 | 7.150,00 |
| 23 Mag 2024 | 14,25 | -0,610 | -4,10% | 14,82 | 14,93 | 14,00 | 10.649,00 |
| 22 Mag 2024 | 14,86 | 0,100 | 0,68% | 14,64 | 15,30 | 14,29 | 8.522,00 |
| 21 Mag 2024 | 14,76 | 1,94 | 15,13% | 12,89 | 14,88 | 12,57 | 8.522,00 |
| 20 Mag 2024 | 12,82 | -0,290 | -2,21% | 13,19 | 13,25 | 12,52 | 6.390,00 |
| 19 Mag 2024 | 13,11 | -0,010 | -0,08% | 13,13 | 13,26 | 12,82 | 6.825,00 |
| 18 Mag 2024 | 13,12 | 0,230 | 1,78% | 12,88 | 13,32 | 12,81 | 8.710,00 |
| 17 Mag 2024 | 12,89 | -0,750 | -5,50% | 13,65 | 13,77 | 12,61 | 7.497,00 |
| 16 Mag 2024 | 13,64 | 0,910 | 7,15% | 12,72 | 13,80 | 12,57 | 6.303,00 |
| 15 Mag 2024 | 12,73 | -0,480 | -3,63% | 13,25 | 13,88 | 12,70 | 6.504,00 |
| 14 Mag 2024 | 13,21 | -0,610 | -4,41% | 13,90 | 13,97 | 12,73 | 9.523,00 |
| 13 Mag 2024 | 13,82 | -0,420 | -2,95% | 14,16 | 14,56 | 13,59 | 2.699,00 |
| 12 Mag 2024 | 14,24 | -0,140 | -0,97% | 14,35 | 14,65 | 14,09 | 6.214,00 |
| 11 Mag 2024 | 14,38 | -0,960 | -6,26% | 15,53 | 16,05 | 14,00 | 10.996,00 |
| 10 Mag 2024 | 15,34 | 2,77 | 22,04% | 12,58 | 16,00 | 12,03 | 11.958,00 |
| 09 Mag 2024 | 12,57 | 0,030 | 0,24% | 12,54 | 13,09 | 12,17 | 6.606,00 |
| 08 Mag 2024 | 12,54 | -0,090 | -0,71% | 12,68 | 13,65 | 12,36 | 6.079,00 |
| 07 Mag 2024 | 12,63 | -0,730 | -5,46% | 189,15 | 220,00 | 12,55 | 8.890,00 |
| 06 Mag 2024 | 13,36 | -0,090 | -0,67% | 13,47 | 13,71 | 13,12 | 3.202,00 |
| 05 Mag 2024 | 13,45 | -0,310 | -2,25% | 13,74 | 13,86 | 13,18 | 3.574,00 |
| 04 Mag 2024 | 13,76 | 0,140 | 1,03% | 13,64 | 13,97 | 13,26 | 4.252,00 |
| 03 Mag 2024 | 13,62 | 0,040 | 0,29% | 13,57 | 13,72 | 13,20 | 3.689,00 |
| 02 Mag 2024 | 13,58 | 0,380 | 2,88% | 13,21 | 13,79 | 12,59 | 4.168,00 |
| 01 Mag 2024 | 13,20 | -1,44 | -9,84% | 14,71 | 14,80 | 13,07 | 5.080,00 |
| 30 Apr 2024 | 14,64 | -1,04 | -6,63% | 14,93 | 15,75 | 14,36 | 12.699,00 |
| 29 Apr 2024 | 15,68 | 0,500 | 3,29% | 15,28 | 15,96 | 15,10 | 5.539,00 |
| 28 Apr 2024 | 15,18 | 0,100 | 0,66% | 15,02 | 15,44 | 14,63 | 16.311,00 |
| 27 Apr 2024 | 15,08 | -0,140 | -0,92% | 15,22 | 15,23 | 14,49 | 4.706,00 |
| 26 Apr 2024 | 15,22 | 0,240 | 1,60% | 14,98 | 15,56 | 14,12 | 3.863,00 |
| 25 Apr 2024 | 14,98 | -2,05 | -12,04% | 17,06 | 17,19 | 14,88 | 9.083,00 |
| 24 Apr 2024 | 17,03 | -0,210 | -1,22% | 17,38 | 18,05 | 16,29 | 7.642,00 |
| 23 Apr 2024 | 17,24 | 2,65 | 18,16% | 14,53 | 18,24 | 14,40 | 10.229,00 |
| 22 Apr 2024 | 14,59 | -0,440 | -2,93% | 15,01 | 15,04 | 14,38 | 5.611,00 |
| 21 Apr 2024 | 15,03 | 1,55 | 11,50% | 13,48 | 15,10 | 13,41 | 6.527,00 |
| 20 Apr 2024 | 13,48 | 0,320 | 2,43% | 13,20 | 13,75 | 12,20 | 7.693,00 |
| 19 Apr 2024 | 13,16 | 0,210 | 1,62% | 12,95 | 13,40 | 12,01 | 8.120,00 |
| 18 Apr 2024 | 12,95 | -0,540 | -4,00% | 13,43 | 14,15 | 12,82 | 9.572,00 |
| 17 Apr 2024 | 13,49 | 0,010 | 0,07% | 13,49 | 13,60 | 12,97 | 9.842,00 |
| 16 Apr 2024 | 13,48 | -0,370 | -2,67% | 13,83 | 15,30 | 13,28 | 9.978,00 |
| 15 Apr 2024 | 13,85 | 0,070 | 0,51% | 13,61 | 14,27 | 13,01 | 7.094,00 |
| 14 Apr 2024 | 13,78 | -0,140 | -1,01% | 13,91 | 15,24 | 12,85 | 12.714,00 |
| 13 Apr 2024 | 13,92 | -1,84 | -11,68% | 15,65 | 15,99 | 13,48 | 9.087,00 |
| 12 Apr 2024 | 15,76 | -1,47 | -8,53% | 17,49 | 17,69 | 15,33 | 7.033,00 |
| 11 Apr 2024 | 17,23 | -2,20 | -11,32% | 19,32 | 19,75 | 17,11 | 10.725,00 |
| 10 Apr 2024 | 19,43 | -1,03 | -5,03% | 20,38 | 21,77 | 19,00 | 7.397,00 |
| 09 Apr 2024 | 20,46 | -0,200 | -0,97% | 20,39 | 20,98 | 19,70 | 10.911,00 |
| 08 Apr 2024 | 20,66 | 0,400 | 1,97% | 20,11 | 21,00 | 19,62 | 7.057,00 |
| 07 Apr 2024 | 20,26 | 0,220 | 1,10% | 20,06 | 20,63 | 19,52 | 9.369,00 |
| 06 Apr 2024 | 20,04 | 0,120 | 0,60% | 20,16 | 20,76 | 19,18 | 10.213,00 |
| 05 Apr 2024 | 19,92 | -0,410 | -2,02% | 20,39 | 21,67 | 19,17 | 8.840,00 |
| 04 Apr 2024 | 20,33 | 0,970 | 5,01% | 19,44 | 20,92 | 19,24 | 10.026,00 |
| 03 Apr 2024 | 19,36 | -2,46 | -11,27% | 21,82 | 21,95 | 19,00 | 12.978,00 |
| 02 Apr 2024 | 21,82 | -0,700 | -3,11% | 189,15 | 220,00 | 21,08 | 28.465,00 |
| 01 Apr 2024 | 22,52 | -0,530 | -2,30% | 23,05 | 23,71 | 22,17 | 6.105,00 |
| 31 Mar 2024 | 23,05 | -0,290 | -1,24% | 23,34 | 23,53 | 21,39 | 4.982,00 |
| 30 Mar 2024 | 23,34 | -0,760 | -3,15% | 24,10 | 24,35 | 22,95 | 5.466,00 |
| 29 Mar 2024 | 24,10 | -0,760 | -3,06% | 24,86 | 25,79 | 23,76 | 7.404,00 |
| 28 Mar 2024 | 24,86 | -0,600 | -2,36% | 25,45 | 26,10 | 24,14 | 9.161,00 |
| 27 Mar 2024 | 25,46 | -1,23 | -4,61% | 26,66 | 27,81 | 25,00 | 8.742,00 |
| 26 Mar 2024 | 26,69 | 5,54 | 26,19% | 21,97 | 28,39 | 20,10 | 32.443,00 |
| 25 Mar 2024 | 21,15 | 1,02 | 5,07% | 20,66 | 22,33 | 19,36 | 12.812,00 |
| 24 Mar 2024 | 20,13 | 0,200 | 1,00% | 20,04 | 22,22 | 18,19 | 23.649,00 |
| 23 Mar 2024 | 19,93 | -3,14 | -13,61% | 22,64 | 24,38 | 17,49 | 18.002,00 |
| 22 Mar 2024 | 23,07 | 0,080 | 0,35% | 23,14 | 25,08 | 20,91 | 12.659,00 |
| 21 Mar 2024 | 22,99 | 0,490 | 2,18% | 22,56 | 24,35 | 21,24 | 23.680,00 |
| 20 Mar 2024 | 22,50 | -4,16 | -15,60% | 26,35 | 27,70 | 21,07 | 22.078,00 |
| 19 Mar 2024 | 26,66 | -4,12 | -13,39% | 30,71 | 32,62 | 24,13 | 22.249,00 |
| 18 Mar 2024 | 30,78 | 5,25 | 20,56% | 25,41 | 30,96 | 24,00 | 18.944,00 |
| 17 Mar 2024 | 25,53 | -4,04 | -13,66% | 29,68 | 30,00 | 25,00 | 18.308,00 |
|
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 |
