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 |
|---|---|---|---|---|---|---|---|
| 03 Giu 2024 | 16,58 | -0,170 | -1,00% | 16,75 | 16,83 | 16,50 | 191.031,00 |
| 02 Giu 2024 | 16,75 | -0,060 | -0,36% | 16,77 | 16,89 | 16,73 | 74.318,00 |
| 01 Giu 2024 | 16,81 | 0,010 | 0,05% | 16,78 | 16,89 | 16,53 | 87.898,00 |
| 31 Mag 2024 | 16,80 | -0,050 | -0,30% | 16,87 | 17,04 | 16,51 | 337.990,00 |
| 30 Mag 2024 | 16,85 | -0,130 | -0,75% | 16,97 | 17,23 | 16,83 | 405.839,00 |
| 29 Mag 2024 | 16,98 | -0,350 | -2,01% | 17,32 | 17,39 | 16,82 | 437.107,00 |
| 28 Mag 2024 | 17,33 | 0,290 | 1,70% | 17,05 | 17,49 | 16,96 | 440.991,00 |
| 27 Mag 2024 | 17,04 | -0,320 | -1,83% | 17,37 | 17,48 | 16,99 | 273.087,00 |
| 26 Mag 2024 | 17,35 | 0,070 | 0,42% | 17,24 | 17,50 | 17,23 | 255.345,00 |
| 25 Mag 2024 | 17,28 | 0,180 | 1,04% | 17,08 | 17,37 | 16,86 | 680.791,00 |
| 24 Mag 2024 | 17,10 | -0,250 | -1,43% | 17,39 | 17,50 | 16,50 | 1.248.777,00 |
| 23 Mag 2024 | 17,35 | -0,160 | -0,93% | 17,55 | 17,57 | 17,10 | 560.471,00 |
| 22 Mag 2024 | 17,51 | -0,020 | -0,13% | 17,57 | 17,77 | 17,38 | 1.087.997,00 |
| 21 Mag 2024 | 17,53 | 1,06 | 6,42% | 16,51 | 17,54 | 16,38 | 1.075.167,00 |
| 20 Mag 2024 | 16,48 | -0,380 | -2,25% | 16,87 | 16,94 | 16,44 | 131.658,00 |
| 19 Mag 2024 | 16,86 | -0,060 | -0,33% | 16,88 | 17,04 | 16,70 | 456.587,00 |
| 18 Mag 2024 | 16,91 | 0,310 | 1,88% | 16,62 | 17,06 | 16,54 | 497.678,00 |
| 17 Mag 2024 | 16,60 | 0,120 | 0,71% | 16,49 | 16,70 | 16,30 | 240.689,00 |
| 16 Mag 2024 | 16,48 | 0,530 | 3,30% | 15,98 | 16,62 | 15,91 | 267.517,00 |
| 15 Mag 2024 | 15,95 | -0,320 | -1,94% | 16,25 | 16,38 | 15,94 | 520.684,00 |
| 14 Mag 2024 | 16,27 | -0,080 | -0,46% | 16,97 | 17,16 | 15,80 | 605.212,00 |
| 13 Mag 2024 | 16,35 | -0,180 | -1,06% | 16,52 | 16,60 | 16,23 | 143.967,00 |
| 12 Mag 2024 | 16,52 | -0,090 | -0,52% | 16,64 | 16,72 | 16,46 | 247.619,00 |
| 11 Mag 2024 | 16,61 | -0,220 | -1,28% | 16,81 | 17,14 | 16,41 | 362.062,00 |
| 10 Mag 2024 | 16,82 | 0,090 | 0,54% | 16,66 | 16,93 | 16,54 | 313.606,00 |
| 09 Mag 2024 | 16,73 | -0,050 | -0,30% | 16,82 | 17,14 | 16,66 | 171.268,00 |
| 08 Mag 2024 | 16,78 | -0,180 | -1,06% | 16,97 | 17,16 | 16,73 | 347.354,00 |
| 07 Mag 2024 | 16,96 | -0,100 | -0,58% | 17,10 | 17,50 | 16,82 | 532.357,00 |
| 06 Mag 2024 | 17,06 | 0,060 | 0,35% | 17,02 | 17,10 | 16,77 | 156.827,00 |
| 05 Mag 2024 | 17,00 | -0,140 | -0,83% | 17,17 | 17,27 | 16,99 | 207.523,00 |
| 04 Mag 2024 | 17,14 | 0,220 | 1,31% | 16,92 | 17,26 | 16,75 | 192.853,00 |
| 03 Mag 2024 | 16,92 | -0,450 | -2,59% | 17,37 | 17,46 | 16,66 | 560.381,00 |
| 02 Mag 2024 | 17,37 | 0,280 | 1,65% | 17,08 | 17,40 | 16,30 | 480.784,00 |
| 01 Mag 2024 | 17,09 | -0,490 | -2,77% | 17,50 | 17,70 | 16,58 | 795.519,00 |
| 30 Apr 2024 | 17,58 | -0,200 | -1,13% | 17,33 | 18,10 | 17,11 | 802.215,00 |
| 29 Apr 2024 | 17,78 | -0,320 | -1,76% | 18,08 | 18,34 | 17,75 | 255.963,00 |
| 28 Apr 2024 | 18,10 | 0,080 | 0,43% | 18,01 | 18,17 | 17,65 | 273.612,00 |
| 27 Apr 2024 | 18,02 | 0,340 | 1,89% | 17,71 | 18,19 | 17,45 | 756.123,00 |
| 26 Apr 2024 | 17,68 | -0,050 | -0,28% | 17,73 | 18,00 | 17,40 | 319.108,00 |
| 25 Apr 2024 | 17,73 | -0,470 | -2,60% | 18,23 | 18,66 | 17,60 | 671.514,00 |
| 24 Apr 2024 | 18,20 | -0,120 | -0,65% | 18,30 | 18,44 | 17,95 | 159.566,00 |
| 23 Apr 2024 | 18,32 | 0,700 | 3,95% | 17,33 | 18,44 | 17,19 | 361.325,00 |
| 22 Apr 2024 | 17,63 | -0,290 | -1,60% | 17,86 | 18,03 | 17,45 | 192.905,00 |
| 21 Apr 2024 | 17,91 | 0,580 | 3,32% | 17,33 | 18,06 | 17,19 | 394.273,00 |
| 20 Apr 2024 | 17,34 | 0,250 | 1,46% | 17,07 | 17,64 | 16,00 | 618.966,00 |
| 19 Apr 2024 | 17,09 | 0,500 | 2,98% | 16,63 | 17,20 | 16,25 | 507.137,00 |
| 18 Apr 2024 | 16,60 | -0,380 | -2,25% | 16,90 | 17,08 | 16,28 | 429.131,00 |
| 17 Apr 2024 | 16,98 | 0,320 | 1,91% | 16,66 | 17,08 | 16,25 | 1.313.409,00 |
| 16 Apr 2024 | 16,66 | -0,430 | -2,50% | 16,98 | 17,62 | 16,31 | 1.261.176,00 |
| 15 Apr 2024 | 17,09 | 0,560 | 3,36% | 16,40 | 17,30 | 15,81 | 1.034.341,00 |
| 14 Apr 2024 | 16,53 | -1,22 | -6,87% | 17,76 | 19,40 | 14,94 | 1.747.860,00 |
| 13 Apr 2024 | 17,75 | -2,23 | -11,14% | 19,98 | 20,67 | 16,81 | 1.741.934,00 |
| 12 Apr 2024 | 19,98 | 0,180 | 0,92% | 19,77 | 20,15 | 19,70 | 143.052,00 |
| 11 Apr 2024 | 19,80 | -0,280 | -1,38% | 20,02 | 20,10 | 19,24 | 289.514,00 |
| 10 Apr 2024 | 20,07 | -0,180 | -0,86% | 20,29 | 20,73 | 19,90 | 644.381,00 |
| 09 Apr 2024 | 20,25 | 0,560 | 2,82% | 19,64 | 20,40 | 19,45 | 325.417,00 |
| 08 Apr 2024 | 19,69 | 0,080 | 0,42% | 19,60 | 19,87 | 19,48 | 90.617,00 |
| 07 Apr 2024 | 19,61 | 0,210 | 1,10% | 19,37 | 19,75 | 19,29 | 110.278,00 |
| 06 Apr 2024 | 19,40 | -0,200 | -1,03% | 19,51 | 19,66 | 18,90 | 152.128,00 |
| 05 Apr 2024 | 19,60 | 0,330 | 1,69% | 19,19 | 20,05 | 18,93 | 529.849,00 |
| 04 Apr 2024 | 19,27 | -0,330 | -1,66% | 19,60 | 19,96 | 18,93 | 559.999,00 |
| 03 Apr 2024 | 19,60 | -1,02 | -4,97% | 20,55 | 20,70 | 19,38 | 831.679,00 |
| 02 Apr 2024 | 20,62 | -0,760 | -3,57% | 21,40 | 21,58 | 20,15 | 571.028,00 |
| 01 Apr 2024 | 21,39 | 0,250 | 1,20% | 21,14 | 21,46 | 21,05 | 116.399,00 |
| 31 Mar 2024 | 21,13 | -0,520 | -2,41% | 21,62 | 21,83 | 20,98 | 239.841,00 |
| 30 Mar 2024 | 21,65 | 0,700 | 3,32% | 20,93 | 22,20 | 20,80 | 1.184.891,00 |
| 29 Mar 2024 | 20,96 | 0,590 | 2,91% | 20,30 | 21,04 | 20,02 | 304.743,00 |
| 28 Mar 2024 | 20,36 | -0,600 | -2,87% | 20,97 | 21,20 | 20,07 | 501.655,00 |
| 27 Mar 2024 | 20,97 | 0,400 | 1,95% | 20,64 | 21,20 | 20,57 | 815.821,00 |
| 26 Mar 2024 | 20,56 | 0,170 | 0,82% | 20,36 | 21,05 | 20,26 | 749.601,00 |
| 25 Mar 2024 | 20,40 | 0,260 | 1,29% | 20,08 | 20,45 | 20,02 | 900.059,00 |
| 24 Mar 2024 | 20,14 | 0,680 | 3,51% | 19,49 | 20,65 | 19,40 | 754.299,00 |
| 23 Mar 2024 | 19,45 | -0,760 | -3,74% | 20,15 | 20,31 | 19,08 | 569.309,00 |
| 22 Mar 2024 | 20,21 | 0,450 | 2,29% | 19,67 | 20,46 | 19,27 | 1.213.457,00 |
| 21 Mar 2024 | 19,76 | 1,41 | 7,71% | 18,39 | 19,80 | 17,85 | 1.153.573,00 |
| 20 Mar 2024 | 18,34 | -1,81 | -8,98% | 20,05 | 20,09 | 18,00 | 1.590.517,00 |
| 19 Mar 2024 | 20,15 | 0,470 | 2,39% | 19,63 | 20,46 | 18,69 | 1.566.364,00 |
| 18 Mar 2024 | 19,68 | 0,420 | 2,18% | 19,39 | 19,85 | 18,60 | 761.780,00 |
| 17 Mar 2024 | 19,26 | -1,19 | -5,84% | 20,46 | 21,39 | 19,00 | 737.464,00 |
| 16 Mar 2024 | 20,46 | -1,04 | -4,82% | 21,49 | 21,60 | 19,31 | 1.834.341,00 |
| 15 Mar 2024 | 21,49 | -0,860 | -3,85% | 22,33 | 22,52 | 20,56 | 1.320.256,00 |
| 14 Mar 2024 | 22,35 | 0,340 | 1,54% | 21,99 | 22,68 | 21,71 | 761.917,00 |
| 13 Mar 2024 | 22,01 | -0,840 | -3,68% | 22,81 | 23,16 | 21,10 | 2.780.325,00 |
| 12 Mar 2024 | 22,86 | 2,30 | 11,20% | 20,58 | 23,50 | 19,82 | 5.087.385,00 |
| 11 Mar 2024 | 20,55 | -0,450 | -2,13% | 20,99 | 21,34 | 20,21 | 726.875,00 |
| 10 Mar 2024 | 21,00 | 0,090 | 0,42% | 20,86 | 21,22 | 20,64 | 610.451,00 |
| 09 Mar 2024 | 20,91 | -0,080 | -0,39% | 21,03 | 21,45 | 20,37 | 1.653.384,00 |
| 08 Mar 2024 | 20,99 | 0,380 | 1,82% | 20,68 | 21,40 | 20,48 | 1.158.415,00 |
| 07 Mar 2024 | 20,62 | 0,660 | 3,30% | 19,94 | 20,79 | 19,21 | 1.916.215,00 |
| 06 Mar 2024 | 19,96 | -2,04 | -9,26% | 21,89 | 23,05 | 17,81 | 6.847.230,00 |
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 |
