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 |
|---|---|---|---|---|---|---|---|
| 22 Dic 2024 | 20,52 | -1,49 | -6,77% | 21,98 | 23,33 | 20,14 | 8.807,00 |
| 21 Dic 2024 | 22,01 | -1,76 | -7,40% | 23,49 | 24,29 | 18,41 | 15.769,00 |
| 20 Dic 2024 | 23,77 | -0,310 | -1,30% | 23,92 | 25,87 | 22,70 | 16.068,00 |
| 19 Dic 2024 | 24,08 | -0,800 | -3,22% | 24,96 | 25,48 | 23,43 | 13.510,00 |
| 18 Dic 2024 | 24,88 | -1,60 | -6,03% | 26,48 | 26,91 | 24,81 | 7.503,00 |
| 17 Dic 2024 | 26,48 | -1,22 | -4,40% | 27,69 | 28,17 | 26,29 | 9.645,00 |
| 16 Dic 2024 | 27,70 | 1,31 | 4,95% | 26,57 | 29,02 | 26,13 | 9.648,00 |
| 15 Dic 2024 | 26,39 | -1,38 | -4,95% | 27,77 | 29,87 | 26,00 | 12.677,00 |
| 14 Dic 2024 | 27,77 | 1,05 | 3,93% | 26,72 | 28,05 | 25,99 | 9.290,00 |
| 13 Dic 2024 | 26,72 | 0,240 | 0,90% | 26,41 | 28,32 | 26,16 | 9.666,00 |
| 12 Dic 2024 | 26,48 | 1,59 | 6,40% | 24,91 | 27,58 | 23,74 | 7.111,00 |
| 11 Dic 2024 | 24,89 | -1,03 | -3,98% | 25,95 | 26,53 | 22,77 | 10.017,00 |
| 10 Dic 2024 | 25,92 | -6,47 | -19,96% | 32,41 | 32,41 | 24,68 | 12.691,00 |
| 09 Dic 2024 | 32,38 | -0,110 | -0,35% | 32,48 | 33,70 | 30,80 | 9.160,00 |
| 08 Dic 2024 | 32,50 | 0,00 | 0,00% | 32,50 | 33,17 | 31,29 | 8.859,00 |
| 07 Dic 2024 | 32,50 | 1,41 | 4,54% | 31,17 | 33,14 | 30,90 | 11.469,00 |
| 06 Dic 2024 | 31,09 | -1,36 | -4,19% | 32,30 | 32,98 | 30,12 | 12.315,00 |
| 05 Dic 2024 | 32,45 | -2,45 | -7,02% | 34,86 | 35,00 | 31,86 | 13.280,00 |
| 04 Dic 2024 | 34,89 | 2,49 | 7,70% | 32,31 | 35,80 | 30,06 | 14.071,00 |
| 03 Dic 2024 | 32,40 | 1,28 | 4,13% | 31,15 | 33,44 | 29,42 | 18.972,00 |
| 02 Dic 2024 | 31,12 | 1,24 | 4,16% | 29,83 | 32,27 | 29,34 | 14.415,00 |
| 01 Dic 2024 | 29,87 | 1,11 | 3,85% | 29,46 | 33,71 | 28,70 | 21.510,00 |
| 30 Nov 2024 | 28,77 | 4,90 | 20,55% | 23,89 | 29,40 | 23,81 | 15.803,00 |
| 29 Nov 2024 | 23,86 | -0,240 | -0,98% | 24,09 | 24,82 | 23,12 | 11.559,00 |
| 28 Nov 2024 | 24,10 | 1,21 | 5,27% | 22,91 | 24,24 | 22,55 | 8.636,00 |
| 27 Nov 2024 | 22,89 | -0,640 | -2,71% | 23,46 | 25,80 | 22,08 | 19.622,00 |
| 26 Nov 2024 | 23,53 | 0,950 | 4,20% | 22,68 | 25,36 | 21,64 | 25.221,00 |
| 25 Nov 2024 | 22,58 | -2,39 | -9,56% | 25,10 | 26,04 | 21,08 | 29.749,00 |
| 24 Nov 2024 | 24,97 | 9,01 | 56,48% | 15,92 | 30,88 | 15,87 | 27.560,00 |
| 23 Nov 2024 | 15,96 | 0,660 | 4,33% | 15,24 | 15,96 | 15,03 | 13.706,00 |
| 22 Nov 2024 | 15,29 | 0,730 | 5,05% | 14,51 | 15,48 | 14,49 | 15.596,00 |
| 21 Nov 2024 | 14,56 | -0,620 | -4,07% | 15,09 | 15,14 | 14,26 | 6.083,00 |
| 20 Nov 2024 | 15,18 | -0,990 | -6,10% | 16,28 | 16,34 | 14,86 | 7.712,00 |
| 19 Nov 2024 | 16,16 | 1,00 | 6,62% | 15,14 | 16,67 | 15,03 | 11.963,00 |
| 18 Nov 2024 | 15,16 | 0,030 | 0,22% | 15,20 | 15,90 | 14,57 | 8.635,00 |
| 17 Nov 2024 | 15,13 | 0,880 | 6,15% | 14,29 | 15,64 | 14,24 | 10.421,00 |
| 16 Nov 2024 | 14,25 | 0,300 | 2,14% | 13,94 | 14,33 | 13,53 | 7.412,00 |
| 15 Nov 2024 | 13,95 | -0,530 | -3,67% | 14,47 | 14,83 | 13,75 | 6.606,00 |
| 14 Nov 2024 | 14,48 | -0,460 | -3,10% | 14,84 | 15,03 | 13,70 | 10.068,00 |
| 13 Nov 2024 | 14,95 | -1,14 | -7,08% | 16,10 | 16,20 | 14,26 | 9.448,00 |
| 12 Nov 2024 | 16,08 | 0,830 | 5,44% | 15,22 | 16,23 | 15,04 | 8.607,00 |
| 11 Nov 2024 | 15,25 | 0,590 | 4,03% | 14,62 | 16,34 | 14,57 | 12.154,00 |
| 10 Nov 2024 | 14,66 | 0,950 | 6,89% | 13,66 | 15,10 | 13,53 | 9.841,00 |
| 09 Nov 2024 | 13,72 | -0,510 | -3,56% | 14,07 | 14,57 | 13,32 | 5.248,00 |
| 08 Nov 2024 | 14,22 | 0,180 | 1,26% | 14,01 | 14,45 | 13,71 | 8.565,00 |
| 07 Nov 2024 | 14,05 | 1,23 | 9,55% | 12,82 | 14,18 | 12,82 | 6.523,00 |
| 06 Nov 2024 | 12,82 | 0,500 | 4,04% | 12,18 | 13,03 | 12,18 | 8.007,00 |
| 05 Nov 2024 | 12,32 | -0,520 | -4,05% | 12,81 | 13,13 | 12,13 | 11.973,00 |
| 04 Nov 2024 | 12,84 | -0,080 | -0,65% | 13,03 | 13,23 | 12,40 | 5.840,00 |
| 03 Nov 2024 | 12,93 | -0,400 | -2,99% | 13,26 | 14,14 | 12,76 | 3.033,00 |
| 02 Nov 2024 | 13,33 | 0,700 | 5,54% | 12,61 | 13,63 | 12,22 | 14.429,00 |
| 01 Nov 2024 | 12,63 | -1,03 | -7,53% | 13,60 | 13,64 | 12,52 | 7.580,00 |
| 31 Ott 2024 | 13,66 | -0,540 | -3,77% | 14,18 | 14,20 | 13,51 | 3.978,00 |
| 30 Ott 2024 | 14,19 | 0,590 | 4,30% | 13,60 | 14,39 | 13,58 | 4.694,00 |
| 29 Ott 2024 | 13,61 | -0,040 | -0,31% | 13,67 | 13,73 | 13,07 | 4.714,00 |
| 28 Ott 2024 | 13,65 | 0,150 | 1,13% | 13,44 | 13,80 | 13,26 | 3.327,00 |
| 27 Ott 2024 | 13,50 | 0,170 | 1,25% | 13,40 | 13,84 | 13,09 | 4.696,00 |
| 26 Ott 2024 | 13,33 | -0,710 | -5,06% | 14,04 | 14,27 | 13,03 | 5.190,00 |
| 25 Ott 2024 | 14,04 | 0,080 | 0,56% | 13,95 | 14,63 | 13,58 | 5.754,00 |
| 24 Ott 2024 | 13,96 | -0,340 | -2,36% | 14,30 | 14,41 | 13,41 | 4.964,00 |
| 23 Ott 2024 | 14,30 | -0,610 | -4,10% | 14,96 | 15,10 | 14,10 | 6.630,00 |
| 22 Ott 2024 | 14,91 | -0,620 | -3,98% | 15,53 | 15,58 | 14,85 | 4.319,00 |
| 21 Ott 2024 | 15,53 | 0,330 | 2,20% | 15,22 | 15,67 | 14,90 | 4.278,00 |
| 20 Ott 2024 | 15,19 | 0,110 | 0,74% | 15,08 | 15,44 | 15,00 | 4.232,00 |
| 19 Ott 2024 | 15,08 | 0,110 | 0,74% | 14,98 | 15,36 | 14,95 | 3.023,00 |
| 18 Ott 2024 | 14,97 | -0,110 | -0,72% | 15,07 | 15,21 | 14,67 | 4.878,00 |
| 17 Ott 2024 | 15,08 | -0,250 | -1,62% | 15,34 | 15,75 | 15,06 | 6.612,00 |
| 16 Ott 2024 | 15,33 | -0,640 | -4,00% | 15,96 | 15,96 | 15,02 | 4.366,00 |
| 15 Ott 2024 | 15,97 | 0,630 | 4,12% | 15,34 | 16,44 | 15,18 | 4.873,00 |
| 14 Ott 2024 | 15,34 | -0,750 | -4,66% | 16,00 | 16,18 | 15,13 | 3.495,00 |
| 13 Ott 2024 | 16,08 | -0,140 | -0,89% | 16,25 | 16,64 | 15,90 | 3.002,00 |
| 12 Ott 2024 | 16,23 | 0,410 | 2,58% | 15,68 | 16,51 | 15,67 | 8.892,00 |
| 11 Ott 2024 | 15,82 | 0,480 | 3,10% | 15,41 | 15,89 | 14,80 | 6.879,00 |
| 10 Ott 2024 | 15,35 | -1,67 | -9,84% | 16,97 | 17,60 | 15,20 | 7.585,00 |
| 09 Ott 2024 | 17,02 | 0,930 | 5,79% | 16,10 | 17,75 | 15,75 | 12.325,00 |
| 08 Ott 2024 | 16,09 | -0,770 | -4,55% | 16,83 | 18,08 | 16,04 | 8.116,00 |
| 07 Ott 2024 | 16,85 | 1,53 | 9,96% | 15,27 | 17,30 | 15,10 | 13.541,00 |
| 06 Ott 2024 | 15,33 | -0,890 | -5,51% | 16,11 | 16,35 | 14,74 | 8.354,00 |
| 05 Ott 2024 | 16,22 | 3,14 | 24,03% | 13,11 | 16,89 | 12,95 | 16.554,00 |
| 04 Ott 2024 | 13,08 | -0,020 | -0,15% | 13,10 | 13,25 | 12,50 | 6.649,00 |
| 03 Ott 2024 | 13,10 | -0,450 | -3,34% | 13,48 | 13,81 | 12,89 | 8.420,00 |
| 02 Ott 2024 | 13,55 | -0,890 | -6,16% | 14,46 | 14,80 | 13,24 | 9.363,00 |
| 01 Ott 2024 | 14,44 | -0,910 | -5,95% | 15,35 | 15,53 | 14,37 | 9.205,00 |
| 30 Set 2024 | 15,35 | 0,220 | 1,43% | 15,10 | 15,75 | 14,72 | 7.075,00 |
| 29 Set 2024 | 15,13 | -0,280 | -1,83% | 15,44 | 16,00 | 14,87 | 4.648,00 |
| 28 Set 2024 | 15,42 | 0,410 | 2,73% | 15,02 | 15,71 | 14,80 | 6.310,00 |
| 27 Set 2024 | 15,01 | 0,150 | 0,98% | 14,91 | 15,40 | 14,55 | 6.545,00 |
| 26 Set 2024 | 14,86 | -0,190 | -1,29% | 15,07 | 15,64 | 14,83 | 7.807,00 |
| 25 Set 2024 | 15,06 | 0,360 | 2,45% | 14,68 | 15,34 | 14,33 | 5.421,00 |
| 24 Set 2024 | 14,70 | -0,140 | -0,94% | 14,83 | 15,25 | 14,55 | 5.900,00 |
| 23 Set 2024 | 14,84 | -0,640 | -4,10% | 15,46 | 16,01 | 14,32 | 12.640,00 |
| 22 Set 2024 | 15,47 | 1,26 | 8,87% | 14,25 | 15,65 | 13,88 | 5.228,00 |
|
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 |
