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 |
|---|---|---|---|---|---|---|---|
| 21 Nov 2024 | 25,005 | -0,58 | -2,25% | 25,50 | 25,895 | 24,77 | 117.737 |
| 20 Nov 2024 | 25,58 | -0,15 | -0,58% | 25,0189 | 26,15 | 24,62 | 124.335 |
| 19 Nov 2024 | 25,73 | 0,22 | 0,86% | 25,64 | 26,74 | 25,45 | 154.118 |
| 16 Nov 2024 | 25,51 | -0,65 | -2,48% | 26,335 | 26,41 | 24,85 | 212.958 |
| 15 Nov 2024 | 26,16 | -0,27 | -1,02% | 26,875 | 27,63 | 25,15 | 282.662 |
| 14 Nov 2024 | 26,43 | -2,20 | -7,68% | 28,7576 | 29,3978 | 26,205 | 339.374 |
| 13 Nov 2024 | 28,63 | -5,01 | -14,89% | 33,01 | 33,3699 | 28,1301 | 471.839 |
| 12 Nov 2024 | 33,64 | 1,90 | 5,99% | 33,88 | 34,85 | 32,39 | 330.500 |
| 09 Nov 2024 | 31,74 | 4,71 | 17,43% | 27,19 | 32,6199 | 23,99 | 555.546 |
| 08 Nov 2024 | 27,03 | 1,11 | 4,28% | 26,43 | 28,28 | 26,32 | 208.855 |
| 07 Nov 2024 | 25,92 | 3,17 | 13,93% | 23,99 | 26,25 | 23,905 | 198.805 |
| 06 Nov 2024 | 22,75 | 1,04 | 4,79% | 21,76 | 23,04 | 21,76 | 80.138 |
| 05 Nov 2024 | 21,71 | 0,29 | 1,35% | 21,33 | 22,54 | 21,145 | 138.114 |
| 01 Nov 2024 | 21,42 | 0,12 | 0,56% | 21,53 | 22,08 | 21,20 | 124.761 |
| 31 Ott 2024 | 21,30 | -1,05 | -4,70% | 22,17 | 22,17 | 20,9555 | 107.034 |
| 30 Ott 2024 | 22,35 | -0,38 | -1,67% | 22,87 | 23,00 | 22,17 | 77.683 |
| 29 Ott 2024 | 22,73 | 0,28 | 1,25% | 22,40 | 23,14 | 22,35 | 65.015 |
| 28 Ott 2024 | 22,45 | -0,30 | -1,32% | 23,00 | 23,0314 | 22,145 | 94.740 |
| 26 Ott 2024 | 22,75 | -0,24 | -1,04% | 23,14 | 23,99 | 22,365 | 124.092 |
| 25 Ott 2024 | 22,99 | -0,34 | -1,46% | 24,00 | 24,35 | 22,92 | 117.061 |
| 24 Ott 2024 | 23,33 | -1,44 | -5,81% | 24,50 | 24,61 | 23,01 | 174.286 |
| 23 Ott 2024 | 24,77 | -3,08 | -11,06% | 27,85 | 28,285 | 24,55 | 239.490 |
| 22 Ott 2024 | 27,85 | 2,13 | 8,28% | 25,80 | 29,25 | 25,77 | 394.431 |
| 19 Ott 2024 | 25,72 | 1,46 | 6,02% | 24,73 | 25,82 | 24,37 | 176.277 |
| 18 Ott 2024 | 24,26 | -1,31 | -5,12% | 25,80 | 26,01 | 24,15 | 81.004 |
| 17 Ott 2024 | 25,57 | 0,26 | 1,03% | 25,64 | 26,0857 | 24,84 | 123.280 |
| 16 Ott 2024 | 25,31 | 1,84 | 7,84% | 23,38 | 25,50 | 22,79 | 190.714 |
| 15 Ott 2024 | 23,47 | 0,18 | 0,77% | 23,46 | 23,6421 | 23,07 | 49.713 |
| 12 Ott 2024 | 23,29 | 1,19 | 5,38% | 22,19 | 23,35 | 21,97 | 83.062 |
| 11 Ott 2024 | 22,10 | -0,29 | -1,30% | 21,96 | 22,34 | 21,4101 | 80.806 |
| 10 Ott 2024 | 22,39 | 0,60 | 2,75% | 21,80 | 22,55 | 21,30 | 94.605 |
| 09 Ott 2024 | 21,79 | -1,05 | -4,60% | 22,84 | 23,734 | 21,40 | 150.655 |
| 08 Ott 2024 | 22,84 | -0,54 | -2,31% | 23,39 | 23,44 | 22,41 | 86.216 |
| 05 Ott 2024 | 23,38 | 1,66 | 7,64% | 22,29 | 23,4511 | 21,7701 | 108.167 |
| 04 Ott 2024 | 21,72 | -0,66 | -2,95% | 22,11 | 22,4827 | 21,395 | 95.369 |
| 03 Ott 2024 | 22,38 | -0,45 | -1,97% | 22,10 | 22,92 | 22,02 | 77.326 |
| 02 Ott 2024 | 22,83 | -0,02 | -0,09% | 23,50 | 23,96 | 21,90 | 147.195 |
| 01 Ott 2024 | 22,85 | -0,81 | -3,42% | 24,75 | 26,6963 | 22,64 | 266.585 |
| 28 Set 2024 | 23,66 | 0,30 | 1,28% | 23,40 | 24,25 | 23,27 | 84.907 |
| 27 Set 2024 | 23,36 | -0,04 | -0,17% | 23,85 | 23,85 | 22,6228 | 73.657 |
| 26 Set 2024 | 23,40 | -0,18 | -0,76% | 23,48 | 24,0081 | 23,09 | 69.454 |
| 25 Set 2024 | 23,58 | 0,01 | 0,04% | 23,66 | 23,80 | 22,85 | 85.613 |
| 24 Set 2024 | 23,57 | -1,73 | -6,84% | 25,25 | 25,30 | 22,75 | 219.172 |
| 21 Set 2024 | 25,30 | 1,87 | 7,98% | 23,43 | 25,50 | 23,43 | 324.828 |
| 20 Set 2024 | 23,43 | 2,05 | 9,59% | 22,06 | 24,54 | 21,90 | 203.465 |
| 19 Set 2024 | 21,38 | 0,58 | 2,79% | 20,79 | 22,50 | 20,44 | 145.627 |
| 18 Set 2024 | 20,80 | -1,46 | -6,56% | 22,475 | 22,81 | 20,70 | 104.478 |
| 17 Set 2024 | 22,26 | -0,24 | -1,07% | 22,57 | 22,71 | 21,83 | 76.692 |
| 14 Set 2024 | 22,50 | 1,46 | 6,94% | 21,91 | 22,885 | 21,58 | 150.710 |
| 13 Set 2024 | 21,04 | 0,56 | 2,73% | 20,51 | 21,3999 | 20,36 | 59.534 |
| 12 Set 2024 | 20,48 | 0,46 | 2,30% | 19,97 | 20,69 | 19,68 | 115.043 |
| 11 Set 2024 | 20,02 | 0,74 | 3,84% | 19,92 | 20,02 | 19,1008 | 74.933 |
| 10 Set 2024 | 19,28 | -0,34 | -1,73% | 19,91 | 20,33 | 19,09 | 82.450 |
| 07 Set 2024 | 19,62 | -1,28 | -6,12% | 20,815 | 21,0092 | 19,20 | 128.030 |
| 06 Set 2024 | 20,90 | -0,04 | -0,19% | 20,99 | 21,35 | 20,25 | 114.676 |
| 05 Set 2024 | 20,94 | -0,61 | -2,83% | 21,54 | 21,885 | 20,51 | 144.982 |
| 04 Set 2024 | 21,55 | -2,66 | -10,99% | 23,53 | 23,655 | 21,17 | 215.452 |
| 31 Ago 2024 | 24,21 | 0,28 | 1,17% | 24,04 | 24,97 | 23,52 | 107.820 |
| 30 Ago 2024 | 23,93 | 1,61 | 7,21% | 22,69 | 24,62 | 22,32 | 182.955 |
| 29 Ago 2024 | 22,32 | -1,67 | -6,96% | 23,61 | 23,73 | 21,5408 | 277.319 |
| 28 Ago 2024 | 23,99 | -1,01 | -4,04% | 24,96 | 25,25 | 23,00 | 169.463 |
| 27 Ago 2024 | 25,00 | 1,57 | 6,70% | 23,59 | 25,34 | 22,78 | 338.568 |
| 24 Ago 2024 | 23,43 | 1,73 | 7,97% | 22,07 | 23,56 | 22,0245 | 92.577 |
|
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 |
