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 |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 27,42 | -0,920 | -3,25% | 28,30 | 28,80 | 27,00 | 32.628.458,00 |
| 14 Giu 2024 | 28,34 | -1,14 | -3,87% | 29,54 | 29,73 | 28,19 | 28.551.406,00 |
| 13 Giu 2024 | 29,48 | 0,880 | 3,08% | 28,59 | 30,19 | 27,86 | 37.607.478,00 |
| 12 Giu 2024 | 28,60 | -1,10 | -3,70% | 29,63 | 29,81 | 27,98 | 48.974.119,00 |
| 11 Giu 2024 | 29,70 | -0,550 | -1,82% | 30,31 | 30,59 | 29,25 | 51.863.250,00 |
| 10 Giu 2024 | 30,25 | 0,350 | 1,17% | 29,92 | 30,44 | 29,58 | 25.135.078,00 |
| 09 Giu 2024 | 29,90 | -2,12 | -6,62% | 31,78 | 32,03 | 29,71 | 59.373.732,00 |
| 08 Giu 2024 | 32,02 | -1,06 | -3,20% | 33,07 | 34,88 | 30,01 | 68.680.704,00 |
| 07 Giu 2024 | 33,08 | -0,310 | -0,93% | 33,30 | 33,66 | 32,73 | 18.350.518,00 |
| 06 Giu 2024 | 33,39 | 0,780 | 2,39% | 32,65 | 33,40 | 32,49 | 39.428.656,00 |
| 05 Giu 2024 | 32,61 | 0,410 | 1,27% | 32,30 | 32,89 | 31,82 | 23.442.781,00 |
| 04 Giu 2024 | 32,20 | -0,240 | -0,74% | 32,44 | 32,91 | 32,03 | 36.444.184,00 |
| 03 Giu 2024 | 32,44 | -0,530 | -1,61% | 33,02 | 33,37 | 32,24 | 19.826.180,00 |
| 02 Giu 2024 | 32,97 | -0,190 | -0,57% | 33,19 | 33,22 | 32,65 | 13.146.094,00 |
| 01 Giu 2024 | 33,16 | -0,090 | -0,27% | 33,24 | 33,49 | 32,56 | 19.343.479,00 |
| 31 Mag 2024 | 33,25 | -0,550 | -1,63% | 33,85 | 34,20 | 32,85 | 32.602.192,00 |
| 30 Mag 2024 | 33,80 | -0,740 | -2,14% | 34,35 | 34,82 | 33,64 | 31.747.119,00 |
| 29 Mag 2024 | 34,54 | -0,060 | -0,17% | 34,60 | 34,80 | 33,41 | 41.218.738,00 |
| 28 Mag 2024 | 34,60 | 1,13 | 3,38% | 33,44 | 35,28 | 33,20 | 98.504.690,00 |
| 27 Mag 2024 | 33,47 | -0,350 | -1,03% | 33,82 | 33,89 | 33,00 | 25.202.826,00 |
| 26 Mag 2024 | 33,82 | 0,510 | 1,53% | 33,38 | 34,09 | 33,27 | 21.878.198,00 |
| 25 Mag 2024 | 33,31 | 0,150 | 0,45% | 33,04 | 33,55 | 32,35 | 40.964.168,00 |
| 24 Mag 2024 | 33,16 | -0,330 | -0,99% | 33,41 | 34,14 | 31,51 | 49.610.447,00 |
| 23 Mag 2024 | 33,49 | -0,660 | -1,93% | 34,17 | 34,24 | 32,91 | 46.027.203,00 |
| 22 Mag 2024 | 34,15 | 0,640 | 1,91% | 33,46 | 34,49 | 33,09 | 50.388.949,00 |
| 21 Mag 2024 | 33,51 | 2,14 | 6,82% | 31,40 | 33,76 | 31,00 | 94.223.950,00 |
| 20 Mag 2024 | 31,37 | -1,45 | -4,42% | 32,81 | 32,96 | 31,37 | 24.709.205,00 |
| 19 Mag 2024 | 32,82 | -0,180 | -0,55% | 33,00 | 33,26 | 32,62 | 22.799.351,00 |
| 18 Mag 2024 | 33,00 | 0,730 | 2,26% | 32,20 | 33,25 | 31,89 | 23.630.637,00 |
| 17 Mag 2024 | 32,27 | 0,040 | 0,12% | 32,13 | 32,85 | 31,59 | 35.558.246,00 |
| 16 Mag 2024 | 32,23 | 1,78 | 5,85% | 30,49 | 32,33 | 30,47 | 43.271.636,00 |
| 15 Mag 2024 | 30,45 | -0,890 | -2,84% | 31,29 | 31,59 | 30,43 | 41.005.393,00 |
| 14 Mag 2024 | 31,34 | -0,640 | -2,00% | 32,01 | 32,23 | 30,76 | 76.784.065,00 |
| 13 Mag 2024 | 31,98 | -0,370 | -1,14% | 32,41 | 32,58 | 31,93 | 19.266.363,00 |
| 12 Mag 2024 | 32,35 | -0,200 | -0,61% | 32,58 | 33,00 | 32,28 | 18.864.121,00 |
| 11 Mag 2024 | 32,55 | -1,33 | -3,93% | 33,77 | 34,13 | 32,12 | 40.256.301,00 |
| 10 Mag 2024 | 33,88 | 1,12 | 3,42% | 32,86 | 34,05 | 32,19 | 45.820.123,00 |
| 09 Mag 2024 | 32,76 | -0,640 | -1,92% | 33,17 | 33,64 | 32,39 | 48.690.493,00 |
| 08 Mag 2024 | 33,40 | -0,560 | -1,65% | 33,89 | 34,44 | 33,11 | 27.139.672,00 |
| 07 Mag 2024 | 33,96 | -0,980 | -2,80% | 34,98 | 35,67 | 33,87 | 84.140.934,00 |
| 06 Mag 2024 | 34,94 | 0,220 | 0,63% | 34,67 | 35,11 | 33,82 | 27.849.765,00 |
| 05 Mag 2024 | 34,72 | -0,230 | -0,66% | 34,76 | 35,27 | 34,13 | 33.782.694,00 |
| 04 Mag 2024 | 34,95 | 1,77 | 5,33% | 32,99 | 35,05 | 32,85 | 59.453.245,00 |
| 03 Mag 2024 | 33,18 | 0,190 | 0,58% | 32,98 | 33,50 | 31,53 | 44.315.089,00 |
| 02 Mag 2024 | 32,99 | 0,240 | 0,73% | 32,77 | 33,45 | 29,71 | 116.064.366,00 |
| 01 Mag 2024 | 32,75 | -2,00 | -5,76% | 34,65 | 35,24 | 31,72 | 92.098.246,00 |
| 30 Apr 2024 | 34,75 | -0,430 | -1,22% | 47,75 | 47,93 | 33,95 | 127.088.902,00 |
| 29 Apr 2024 | 35,18 | -1,21 | -3,33% | 36,25 | 36,80 | 35,08 | 46.318.563,00 |
| 28 Apr 2024 | 36,39 | 0,400 | 1,11% | 36,06 | 36,53 | 34,94 | 48.082.642,00 |
| 27 Apr 2024 | 35,99 | -1,08 | -2,91% | 37,00 | 37,19 | 35,80 | 51.922.228,00 |
| 26 Apr 2024 | 37,07 | -0,180 | -0,48% | 37,30 | 37,89 | 35,89 | 75.211.843,00 |
| 25 Apr 2024 | 37,25 | -2,21 | -5,60% | 39,39 | 41,13 | 36,90 | 137.085.230,00 |
| 24 Apr 2024 | 39,46 | 0,730 | 1,88% | 38,68 | 39,50 | 37,81 | 82.893.727,00 |
| 23 Apr 2024 | 38,73 | 0,890 | 2,35% | 37,84 | 38,95 | 37,68 | 102.417.152,00 |
| 22 Apr 2024 | 37,84 | -0,660 | -1,71% | 38,53 | 38,99 | 37,22 | 65.498.782,00 |
| 21 Apr 2024 | 38,50 | 2,16 | 5,94% | 36,32 | 38,83 | 35,91 | 73.490.154,00 |
| 20 Apr 2024 | 36,34 | 0,590 | 1,65% | 35,77 | 37,20 | 33,20 | 108.269.350,00 |
| 19 Apr 2024 | 35,75 | 0,900 | 2,58% | 34,91 | 36,05 | 33,48 | 89.867.727,00 |
| 18 Apr 2024 | 34,85 | -1,55 | -4,26% | 36,31 | 36,60 | 34,08 | 86.817.627,00 |
| 17 Apr 2024 | 36,40 | -0,540 | -1,46% | 36,74 | 37,20 | 34,76 | 110.530.339,00 |
| 16 Apr 2024 | 36,94 | -1,26 | -3,30% | 37,80 | 39,21 | 35,43 | 162.431.547,00 |
| 15 Apr 2024 | 38,20 | 2,21 | 6,14% | 35,79 | 38,45 | 33,99 | 179.389.969,00 |
| 14 Apr 2024 | 35,99 | -5,62 | -13,51% | 41,62 | 41,76 | 32,00 | 177.894.578,00 |
| 13 Apr 2024 | 41,61 | -6,71 | -13,89% | 48,10 | 49,72 | 40,52 | 187.723.522,00 |
| 12 Apr 2024 | 48,32 | 1,26 | 2,68% | 46,96 | 48,78 | 46,72 | 116.023.655,00 |
| 11 Apr 2024 | 47,06 | -0,530 | -1,11% | 47,40 | 48,31 | 45,53 | 73.837.465,00 |
| 10 Apr 2024 | 47,59 | -2,77 | -5,50% | 50,20 | 50,64 | 47,40 | 89.764.315,00 |
| 09 Apr 2024 | 50,36 | 2,29 | 4,76% | 47,99 | 50,44 | 46,58 | 136.576.843,00 |
| 08 Apr 2024 | 48,07 | 0,540 | 1,14% | 47,44 | 48,47 | 47,29 | 47.846.757,00 |
| 07 Apr 2024 | 47,53 | 0,680 | 1,45% | 46,72 | 47,90 | 46,38 | 38.712.541,00 |
| 06 Apr 2024 | 46,85 | -0,990 | -2,07% | 47,75 | 47,93 | 45,58 | 70.499.087,00 |
| 05 Apr 2024 | 47,84 | 1,14 | 2,44% | 46,70 | 48,80 | 45,63 | 78.415.228,00 |
| 04 Apr 2024 | 46,70 | -1,20 | -2,51% | 47,83 | 48,46 | 45,53 | 106.114.381,00 |
| 03 Apr 2024 | 47,90 | -3,75 | -7,26% | 51,32 | 51,51 | 46,78 | 139.300.539,00 |
| 02 Apr 2024 | 51,65 | -3,46 | -6,28% | 54,60 | 55,10 | 50,39 | 295.843.760,00 |
| 01 Apr 2024 | 55,11 | 1,90 | 3,57% | 53,08 | 67,92 | 52,50 | 168.617.742,00 |
| 31 Mar 2024 | 53,21 | 0,560 | 1,06% | 52,37 | 54,56 | 51,71 | 128.275.382,00 |
| 30 Mar 2024 | 52,65 | -0,620 | -1,16% | 52,83 | 53,28 | 51,16 | 122.206.458,00 |
| 29 Mar 2024 | 53,27 | 2,23 | 4,37% | 51,08 | 54,91 | 49,60 | 177.097.462,00 |
| 28 Mar 2024 | 51,04 | -2,30 | -4,31% | 53,40 | 54,09 | 49,96 | 143.008.151,00 |
| 27 Mar 2024 | 53,34 | 2,64 | 5,21% | 51,05 | 54,42 | 50,96 | 177.856.844,00 |
| 26 Mar 2024 | 50,70 | 2,00 | 4,11% | 48,81 | 51,40 | 48,00 | 290.854.240,00 |
| 25 Mar 2024 | 48,70 | 0,540 | 1,12% | 48,13 | 48,99 | 46,80 | 85.235.475,00 |
| 24 Mar 2024 | 48,16 | -0,030 | -0,06% | 48,02 | 49,18 | 47,10 | 46.270.529,00 |
| 23 Mar 2024 | 48,19 | -0,880 | -1,79% | 49,04 | 50,48 | 46,78 | 101.603.574,00 |
| 22 Mar 2024 | 49,07 | -0,980 | -1,96% | 50,02 | 50,50 | 47,69 | 114.331.010,00 |
| 21 Mar 2024 | 50,05 | 4,37 | 9,57% | 45,82 | 50,17 | 43,46 | 148.247.362,00 |
| 20 Mar 2024 | 45,68 | -0,890 | -1,91% | 46,68 | 48,56 | 41,34 | 203.390.803,00 |
| 19 Mar 2024 | 46,57 | -3,01 | -6,07% | 49,72 | 49,97 | 45,77 | 241.267.015,00 |
| 18 Mar 2024 | 49,58 | 0,980 | 2,02% | 48,65 | 50,20 | 44,60 | 144.983.751,00 |
| 17 Mar 2024 | 48,60 | -5,05 | -9,41% | 53,68 | 54,18 | 47,23 | 131.812.121,00 |
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 |
