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 |
|---|---|---|---|---|---|---|---|
| 14 Giu 2024 | 29,5585 | 0,63 | 2,19% | 28,9245 | 29,5835 | 28,8485 | 1.350.000.000 |
| 14 Giu 2024 | 28,9255 | -0,64 | -2,17% | 29,5505 | 29,6615 | 28,6625 | -614.967.296 |
| 13 Giu 2024 | 29,5665 | 0,26 | 0,90% | 29,2885 | 30,246 | 29,1855 | 28.065.032.704 |
| 12 Giu 2024 | 29,3025 | -0,41 | -1,38% | 29,714 | 29,7285 | 29,0525 | 540.000.000 |
| 11 Giu 2024 | 29,7125 | 0,54 | 1,84% | 29,3255 | 29,8225 | 29,2445 | 380.000.000 |
| 07 Giu 2024 | 29,1765 | -2,15 | -6,88% | 31,304 | 31,54 | 29,1185 | 19.260.000.000 |
| 07 Giu 2024 | 31,3305 | 1,32 | 4,40% | 30,0155 | 31,386 | 29,9725 | -1.664.967.296 |
| 06 Giu 2024 | 30,0095 | 0,44 | 1,48% | 29,5615 | 30,049 | 29,4035 | 1.460.000.000 |
| 05 Giu 2024 | 29,5725 | -1,18 | -3,83% | 30,749 | 30,8865 | 29,3815 | -564.967.296 |
| 04 Giu 2024 | 30,7515 | 0,34 | 1,12% | 30,40 | 30,797 | 29,781 | -384.967.296 |
| 01 Giu 2024 | 30,4105 | -0,77 | -2,48% | 31,19 | 31,7715 | 30,1935 | 38.195.032.704 |
| 31 Mag 2024 | 31,1845 | -0,85 | -2,64% | 32,0075 | 32,0975 | 31,013 | 4.095.032.704 |
| 30 Mag 2024 | 32,0305 | -0,03 | -0,08% | 32,0625 | 32,2935 | 31,612 | -644.967.296 |
| 29 Mag 2024 | 32,0565 | 0,43 | 1,35% | 31,6425 | 32,24 | 31,257 | 10.210.000.000 |
| 28 Mag 2024 | 31,6295 | 1,44 | 4,78% | 30,5095 | 31,8455 | 30,424 | 3.235.032.704 |
| 25 Mag 2024 | 30,188 | 0,00 | 0,00% | 30,188 | 30,188 | 30,188 | 0 |
| 24 Mag 2024 | 30,188 | -0,72 | -2,32% | 30,9025 | 30,9865 | 30,0685 | 34.075.032.704 |
| 23 Mag 2024 | 30,9065 | -1,13 | -3,53% | 32,0455 | 32,1945 | 30,7175 | 8.590.000.000 |
| 22 Mag 2024 | 32,0385 | 0,25 | 0,77% | 31,7425 | 32,493 | 31,0985 | 17.270.000.000 |
| 21 Mag 2024 | 31,7925 | 0,30 | 0,95% | 31,3895 | 32,5195 | 30,9485 | 12.235.032.704 |
| 18 Mag 2024 | 31,4935 | 1,81 | 6,11% | 29,6965 | 31,592 | 29,465 | 29.005.032.704 |
| 17 Mag 2024 | 29,6795 | -0,05 | -0,17% | 29,7215 | 29,8395 | 29,3305 | 3.085.032.704 |
| 16 Mag 2024 | 29,7315 | 1,14 | 4,00% | 28,6325 | 29,7985 | 28,438 | 14.010.000.000 |
| 15 Mag 2024 | 28,5885 | 0,30 | 1,07% | 28,2795 | 28,7385 | 28,0955 | -1.434.967.296 |
| 14 Mag 2024 | 28,286 | 0,11 | 0,39% | 28,187 | 28,386 | 27,9695 | 1.850.000.000 |
| 11 Mag 2024 | 28,1765 | -0,17 | -0,59% | 28,3555 | 28,7695 | 28,0545 | -814.967.296 |
| 10 Mag 2024 | 28,3445 | 1,03 | 3,77% | 27,3295 | 28,3895 | 27,2885 | -2.004.967.296 |
| 09 Mag 2024 | 27,314 | 0,06 | 0,23% | 27,258 | 27,4845 | 27,0135 | 1.770.000.000 |
| 08 Mag 2024 | 27,2525 | -0,20 | -0,74% | 27,465 | 27,5245 | 27,1585 | 1.110.000.000 |
| 07 Mag 2024 | 27,4555 | 0,89 | 3,36% | 26,457 | 27,486 | 26,4345 | 900.000.000 |
| 03 Mag 2024 | 26,5625 | -0,12 | -0,46% | 26,671 | 26,8865 | 26,1255 | 150.000.000 |
| 03 Mag 2024 | 26,6855 | -0,09 | -0,35% | 26,7715 | 26,8215 | 26,017 | 1.680.000.000 |
| 02 Mag 2024 | 26,779 | 0,43 | 1,62% | 26,35 | 26,9725 | 26,287 | 830.000.000 |
| 01 Mag 2024 | 26,3515 | -0,74 | -2,72% | 27,0795 | 27,1425 | 26,2425 | 3.445.032.704 |
| 30 Apr 2024 | 27,0895 | -0,13 | -0,46% | 27,2065 | 27,4355 | 26,9485 | 1.470.000.000 |
| 26 Apr 2024 | 27,2155 | -0,15 | -0,55% | 27,3675 | 27,7345 | 27,1015 | 320.000.000 |
| 26 Apr 2024 | 27,3655 | 0,18 | 0,65% | 27,1865 | 27,5765 | 26,9835 | -1.954.967.296 |
| 25 Apr 2024 | 27,189 | -0,10 | -0,37% | 27,2825 | 27,4865 | 27,0515 | -1.784.967.296 |
| 24 Apr 2024 | 27,2895 | -0,03 | -0,13% | 27,3045 | 27,384 | 26,6685 | 2.050.000.000 |
| 23 Apr 2024 | 27,324 | -1,35 | -4,72% | 28,555 | 28,5595 | 27,1145 | 13.410.000.000 |
| 19 Apr 2024 | 28,6765 | 0,43 | 1,54% | 28,2175 | 28,9445 | 28,069 | 740.000.000 |
| 19 Apr 2024 | 28,2425 | 0,03 | 0,10% | 28,2495 | 28,66 | 28,1385 | 280.000.000 |
| 18 Apr 2024 | 28,215 | 0,03 | 0,11% | 28,1875 | 28,8055 | 28,0715 | 190.000.000 |
| 17 Apr 2024 | 28,1845 | -0,71 | -2,46% | 28,8705 | 29,0205 | 27,9535 | -1.394.967.296 |
| 16 Apr 2024 | 28,8945 | 1,00 | 3,59% | 28,178 | 28,993 | 27,991 | 4.005.032.704 |
| 12 Apr 2024 | 27,893 | -0,57 | -2,01% | 28,4555 | 29,7985 | 27,854 | 90.370.000.000 |
| 12 Apr 2024 | 28,464 | 0,55 | 1,99% | 27,885 | 28,5125 | 27,759 | -874.967.296 |
| 11 Apr 2024 | 27,9095 | -0,27 | -0,96% | 28,1715 | 28,512 | 27,5505 | 8.610.000.000 |
| 10 Apr 2024 | 28,179 | 0,32 | 1,13% | 27,895 | 28,334 | 27,6225 | 3.935.032.704 |
| 09 Apr 2024 | 27,8635 | 0,38 | 1,38% | 27,1515 | 28,0925 | 26,8645 | 26.440.000.000 |
| 05 Apr 2024 | 27,483 | 0,66 | 2,47% | 26,8305 | 27,4905 | 26,2845 | 10.490.000.000 |
| 05 Apr 2024 | 26,8195 | -0,26 | -0,95% | 27,12 | 27,3375 | 26,6795 | 5.210.000.000 |
| 04 Apr 2024 | 27,0775 | 0,93 | 3,56% | 26,1625 | 27,2955 | 26,1145 | 7.185.032.704 |
| 03 Apr 2024 | 26,146 | 1,06 | 4,21% | 25,094 | 26,236 | 25,0825 | 29.695.032.704 |
| 02 Apr 2024 | 25,089 | 0,11 | 0,43% | 25,1445 | 25,3865 | 24,7555 | 5.380.000.000 |
| 29 Mar 2024 | 24,982 | 0,02 | 0,10% | 24,9575 | 24,982 | 24,9575 | 4.500.000.000 |
| 28 Mar 2024 | 24,9575 | 0,39 | 1,60% | 24,5505 | 24,997 | 24,394 | 1.840.000.000 |
| 28 Mar 2024 | 24,5655 | 0,12 | 0,51% | 24,4415 | 24,6625 | 24,3285 | 41.135.032.704 |
| 27 Mar 2024 | 24,441 | -0,22 | -0,90% | 24,672 | 24,8935 | 24,3705 | 1.150.000.000 |
| 26 Mar 2024 | 24,6625 | -0,03 | -0,11% | 24,7055 | 24,8925 | 24,5575 | 7.455.032.704 |
| 22 Mar 2024 | 24,689 | -0,07 | -0,28% | 24,7595 | 24,942 | 24,4105 | -264.967.296 |
| 22 Mar 2024 | 24,7575 | -0,95 | -3,70% | 25,668 | 25,7795 | 24,6545 | 24.505.032.704 |
| 21 Mar 2024 | 25,7095 | 0,83 | 3,34% | 24,8765 | 25,734 | 24,7475 | 28.275.032.704 |
| 20 Mar 2024 | 24,8795 | -0,18 | -0,73% | 25,0785 | 25,1555 | 24,7315 | -2.124.967.296 |
| 19 Mar 2024 | 25,0635 | -0,12 | -0,47% | 25,1365 | 25,3305 | 24,9565 | 27.680.000.000 |
|
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 |
