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 |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 52,35 | -2,50 | -4,56% | 52,50 | 53,55 | 51,15 | 144.119 |
| 28 Nov 2024 | 54,85 | -0,70 | -1,26% | 57,20 | 57,50 | 54,65 | 231.287 |
| 27 Nov 2024 | 55,55 | 1,05 | 1,93% | 53,50 | 56,25 | 52,45 | 5.057 |
| 26 Nov 2024 | 54,50 | -1,45 | -2,59% | 55,80 | 56,10 | 52,75 | 187.013 |
| 25 Nov 2024 | 55,95 | 4,65 | 9,06% | 53,10 | 56,45 | 52,20 | 162.140 |
| 22 Nov 2024 | 51,30 | -1,20 | -2,29% | 51,40 | 52,70 | 49,65 | 1.154.918 |
| 21 Nov 2024 | 52,50 | 1,50 | 2,94% | 51,20 | 53,30 | 49,50 | 154.115 |
| 20 Nov 2024 | 51,00 | 0,25 | 0,49% | 51,00 | 51,00 | 51,00 | 725.484 |
| 19 Nov 2024 | 50,75 | 0,05 | 0,10% | 50,20 | 51,30 | 48,95 | 335.838 |
| 18 Nov 2024 | 50,70 | -4,25 | -7,73% | 54,60 | 54,60 | 49,80 | 120.539 |
| 15 Nov 2024 | 54,95 | 0,85 | 1,57% | 54,80 | 55,70 | 51,85 | 69.705 |
| 14 Nov 2024 | 54,10 | 1,35 | 2,56% | 57,20 | 58,85 | 53,55 | 100.838 |
| 13 Nov 2024 | 52,75 | -0,30 | -0,57% | 51,50 | 54,25 | 49,90 | 136.976 |
| 12 Nov 2024 | 53,05 | -0,25 | -0,47% | 54,40 | 55,20 | 51,70 | 20.618 |
| 11 Nov 2024 | 53,30 | 4,40 | 9,00% | 49,40 | 54,15 | 47,90 | 93.441 |
| 08 Nov 2024 | 48,90 | 1,40 | 2,95% | 46,80 | 49,55 | 46,20 | 243.440 |
| 07 Nov 2024 | 47,50 | -2,55 | -5,09% | 48,60 | 50,15 | 45,95 | 186.146 |
| 06 Nov 2024 | 50,05 | 6,50 | 14,93% | 46,40 | 51,95 | 44,05 | 504.047 |
| 05 Nov 2024 | 43,55 | -0,85 | -1,91% | 44,30 | 44,90 | 41,05 | 3.756 |
| 04 Nov 2024 | 44,40 | 0,35 | 0,79% | 44,00 | 44,90 | 42,45 | 374.294 |
| 01 Nov 2024 | 44,05 | 0,10 | 0,23% | 43,80 | 44,75 | 40,85 | 639.637 |
| 31 Ott 2024 | 43,95 | 4,60 | 11,69% | 40,70 | 44,80 | 38,90 | 151.219 |
| 30 Ott 2024 | 39,35 | 1,45 | 3,83% | 38,20 | 41,15 | 37,25 | 300.649 |
| 29 Ott 2024 | 37,90 | -1,60 | -4,05% | 37,90 | 38,20 | 37,50 | 369.107 |
| 28 Ott 2024 | 39,50 | 0,60 | 1,54% | 41,00 | 41,40 | 38,85 | 72.400 |
| 25 Ott 2024 | 38,90 | -1,30 | -3,23% | 41,40 | 41,80 | 38,65 | 290.665 |
| 24 Ott 2024 | 40,20 | -0,35 | -0,86% | 38,20 | 40,90 | 37,05 | 632.673 |
| 23 Ott 2024 | 40,55 | 3,55 | 9,59% | 36,80 | 41,40 | 36,60 | 1.401.111 |
| 22 Ott 2024 | 37,00 | -3,65 | -8,98% | 38,90 | 39,15 | 36,85 | 167.636 |
| 21 Ott 2024 | 40,65 | -4,30 | -9,57% | 39,50 | 41,65 | 37,90 | 277.559 |
| 18 Ott 2024 | 44,95 | -4,15 | -8,45% | 47,90 | 48,35 | 44,55 | 1.018.167 |
| 17 Ott 2024 | 49,10 | 0,30 | 0,61% | 48,40 | 50,55 | 46,90 | 328.282 |
| 16 Ott 2024 | 48,80 | -0,95 | -1,91% | 48,60 | 50,00 | 48,40 | 8.725 |
| 15 Ott 2024 | 49,75 | -2,55 | -4,88% | 51,30 | 53,20 | 48,60 | 145.711 |
| 14 Ott 2024 | 52,30 | 2,75 | 5,55% | 50,00 | 52,60 | 49,85 | 90.683 |
| 11 Ott 2024 | 49,55 | -3,75 | -7,04% | 49,55 | 49,55 | 49,55 | 735 |
| 10 Ott 2024 | 53,30 | -1,40 | -2,56% | 54,60 | 56,70 | 52,00 | 70.478 |
| 09 Ott 2024 | 54,70 | -1,65 | -2,93% | 55,20 | 58,20 | 53,15 | 144.859 |
| 08 Ott 2024 | 56,35 | 6,70 | 13,49% | 52,30 | 56,85 | 50,35 | 75.797 |
| 07 Ott 2024 | 49,65 | 3,30 | 7,12% | 48,20 | 51,30 | 47,75 | 282.369 |
| 04 Ott 2024 | 46,35 | -2,35 | -4,83% | 47,50 | 50,65 | 43,65 | 457.951 |
| 03 Ott 2024 | 48,70 | -0,40 | -0,81% | 50,20 | 51,70 | 47,50 | 458.013 |
| 02 Ott 2024 | 49,10 | -0,25 | -0,51% | 49,70 | 50,80 | 45,65 | 498.931 |
| 01 Ott 2024 | 49,35 | -1,85 | -3,61% | 49,80 | 51,20 | 47,50 | 828.363 |
| 30 Set 2024 | 51,20 | 3,00 | 6,22% | 49,70 | 52,50 | 49,30 | 100.200 |
| 27 Set 2024 | 48,20 | 1,95 | 4,22% | 47,00 | 49,20 | 45,55 | 457.905 |
| 26 Set 2024 | 46,25 | -1,55 | -3,24% | 46,30 | 49,15 | 43,50 | 614.205 |
| 25 Set 2024 | 47,80 | -1,20 | -2,45% | 48,10 | 48,90 | 45,35 | 20.885 |
| 24 Set 2024 | 49,00 | -4,30 | -8,07% | 53,10 | 54,30 | 48,70 | 183.205 |
| 23 Set 2024 | 53,30 | 0,25 | 0,47% | 53,30 | 53,30 | 53,30 | 20 |
| 20 Set 2024 | 53,05 | -0,45 | -0,84% | 51,40 | 53,50 | 50,55 | 95.765 |
| 19 Set 2024 | 53,50 | -2,60 | -4,63% | 53,00 | 55,65 | 49,55 | 762.381 |
| 18 Set 2024 | 56,10 | 1,20 | 2,19% | 55,80 | 57,20 | 54,65 | 9.593 |
| 17 Set 2024 | 54,90 | 0,30 | 0,55% | 54,90 | 54,90 | 54,90 | 0 |
| 16 Set 2024 | 54,60 | -0,80 | -1,44% | 53,80 | 55,65 | 52,85 | 5.105 |
| 13 Set 2024 | 55,40 | -6,65 | -10,72% | 59,20 | 60,00 | 54,45 | 969.399 |
| 12 Set 2024 | 62,05 | -8,85 | -12,48% | 67,10 | 67,65 | 61,55 | 103.844 |
| 11 Set 2024 | 70,90 | -0,75 | -1,05% | 70,90 | 70,90 | 70,90 | 0 |
| 10 Set 2024 | 71,65 | -1,85 | -2,52% | 71,40 | 74,60 | 69,70 | 31.911 |
| 09 Set 2024 | 73,50 | 3,70 | 5,30% | 74,20 | 74,80 | 71,20 | 164.846 |
| 06 Set 2024 | 69,80 | 1,75 | 2,57% | 67,90 | 72,10 | 65,25 | 67.264 |
| 05 Set 2024 | 68,05 | -4,65 | -6,40% | 68,70 | 71,25 | 63,90 | 171.688 |
| 04 Set 2024 | 72,70 | -2,50 | -3,32% | 75,60 | 76,85 | 71,20 | 71.334 |
| 03 Set 2024 | 75,20 | 4,55 | 6,44% | 72,50 | 77,10 | 71,60 | 48.671 |
| 02 Set 2024 | 70,65 | 2,85 | 4,20% | 71,10 | 71,60 | 69,10 | 34 |
|
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 |
