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 |
|---|---|---|---|---|---|---|---|
| 02 Lug 2024 | 29,83 | -0,63 | -2,07% | 30,21 | 30,44 | 29,46 | 3.575.966 |
| 29 Giu 2024 | 30,46 | 0,00 | 0,00% | 30,46 | 30,46 | 30,46 | 0 |
| 28 Giu 2024 | 30,46 | -0,95 | -3,02% | 30,75 | 31,24 | 30,40 | 8.016.618 |
| 27 Giu 2024 | 31,41 | -1,56 | -4,73% | 32,87 | 32,875 | 31,22 | 6.098.713 |
| 26 Giu 2024 | 32,97 | -0,73 | -2,17% | 33,29 | 33,44 | 32,5265 | 6.048.827 |
| 25 Giu 2024 | 33,70 | 3,83 | 12,82% | 31,00 | 34,13 | 30,77 | 13.592.060 |
| 22 Giu 2024 | 29,87 | -0,27 | -0,90% | 30,16 | 30,34 | 29,43 | 5.655.152 |
| 21 Giu 2024 | 30,14 | -0,39 | -1,28% | 30,75 | 30,79 | 29,36 | 6.591.874 |
| 19 Giu 2024 | 30,53 | -0,28 | -0,91% | 30,6724 | 31,30 | 29,90 | 5.338.153 |
| 18 Giu 2024 | 30,81 | -0,09 | -0,29% | 30,42 | 31,81 | 29,82 | 10.147.889 |
| 15 Giu 2024 | 30,90 | -2,53 | -7,57% | 32,77 | 32,94 | 30,525 | 8.047.710 |
| 14 Giu 2024 | 33,43 | -2,32 | -6,49% | 36,12 | 36,89 | 33,34 | 8.090.814 |
| 13 Giu 2024 | 35,75 | 1,95 | 5,77% | 36,00 | 39,25 | 35,50 | 24.314.499 |
| 12 Giu 2024 | 33,80 | 3,36 | 11,04% | 32,829 | 33,98 | 31,21 | 19.198.143 |
| 11 Giu 2024 | 30,44 | 0,39 | 1,30% | 29,60 | 30,49 | 29,51 | 2.661.108 |
| 08 Giu 2024 | 30,05 | -1,14 | -3,66% | 30,42 | 30,80 | 29,71 | 3.866.059 |
| 07 Giu 2024 | 31,19 | 0,19 | 0,61% | 30,81 | 31,39 | 30,154 | 3.511.013 |
| 06 Giu 2024 | 31,00 | 0,86 | 2,85% | 30,14 | 31,23 | 29,42 | 4.611.258 |
| 05 Giu 2024 | 30,14 | 1,33 | 4,62% | 28,60 | 30,22 | 28,485 | 5.249.869 |
| 04 Giu 2024 | 28,81 | -0,46 | -1,57% | 30,00 | 30,00 | 28,51 | 3.271.657 |
| 01 Giu 2024 | 29,27 | -0,09 | -0,31% | 29,60 | 30,08 | 28,75 | 3.492.112 |
| 31 Mag 2024 | 29,36 | 0,64 | 2,23% | 28,86 | 29,795 | 28,5608 | 3.974.210 |
| 30 Mag 2024 | 28,72 | -0,92 | -3,10% | 28,93 | 29,35 | 28,39 | 4.322.852 |
| 29 Mag 2024 | 29,64 | -0,39 | -1,30% | 30,45 | 30,50 | 29,21 | 3.736.317 |
| 25 Mag 2024 | 30,03 | 0,35 | 1,18% | 29,87 | 30,4699 | 29,50 | 3.715.701 |
| 24 Mag 2024 | 29,68 | -0,93 | -3,04% | 30,74 | 30,92 | 29,36 | 5.223.901 |
| 23 Mag 2024 | 30,61 | -1,67 | -5,17% | 31,88 | 31,97 | 29,54 | 10.316.608 |
| 22 Mag 2024 | 32,28 | -0,75 | -2,27% | 32,94 | 32,94 | 31,76 | 3.758.733 |
| 21 Mag 2024 | 33,03 | -0,80 | -2,36% | 33,79 | 33,87 | 32,78 | 4.720.532 |
| 18 Mag 2024 | 33,83 | 2,51 | 8,01% | 31,25 | 33,87 | 31,25 | 11.921.980 |
| 17 Mag 2024 | 31,32 | -0,98 | -3,03% | 31,93 | 32,24 | 30,88 | 7.119.021 |
| 16 Mag 2024 | 32,30 | -1,14 | -3,41% | 34,60 | 34,80 | 32,1702 | 5.804.416 |
| 15 Mag 2024 | 33,44 | 1,43 | 4,47% | 32,75 | 34,31 | 32,75 | 7.679.267 |
| 14 Mag 2024 | 32,01 | 0,42 | 1,33% | 32,38 | 33,78 | 31,84 | 7.690.116 |
| 11 Mag 2024 | 31,59 | -3,22 | -9,25% | 34,53 | 34,65 | 31,58 | 8.402.193 |
| 10 Mag 2024 | 34,81 | 3,23 | 10,23% | 32,61 | 34,89 | 32,32 | 11.329.359 |
| 09 Mag 2024 | 31,58 | -3,32 | -9,51% | 35,50 | 37,88 | 31,07 | 20.593.220 |
| 08 Mag 2024 | 34,90 | -1,12 | -3,11% | 35,445 | 36,58 | 34,86 | 8.341.550 |
| 07 Mag 2024 | 36,02 | 1,09 | 3,12% | 35,21 | 36,56 | 35,21 | 5.166.903 |
| 04 Mag 2024 | 34,93 | 0,49 | 1,42% | 36,30 | 36,70 | 34,62 | 5.422.252 |
| 03 Mag 2024 | 34,44 | 2,32 | 7,22% | 33,08 | 34,46 | 32,49 | 5.207.300 |
| 02 Mag 2024 | 32,12 | 0,24 | 0,75% | 31,43 | 33,85 | 31,27 | 5.368.554 |
| 01 Mag 2024 | 31,88 | -1,54 | -4,61% | 32,7577 | 33,26 | 31,80 | 4.477.966 |
| 30 Apr 2024 | 33,42 | 0,09 | 0,27% | 33,30 | 33,90 | 32,83 | 3.132.819 |
| 27 Apr 2024 | 33,33 | 1,68 | 5,31% | 31,81 | 33,91 | 30,94 | 6.288.499 |
| 26 Apr 2024 | 31,65 | -0,43 | -1,34% | 30,85 | 32,08 | 30,27 | 5.187.653 |
| 25 Apr 2024 | 32,08 | -0,68 | -2,08% | 32,99 | 33,27 | 31,765 | 3.908.946 |
| 24 Apr 2024 | 32,76 | 0,79 | 2,49% | 30,44 | 33,29 | 30,44 | 8.816.664 |
| 23 Apr 2024 | 31,965 | 0,95 | 3,08% | 31,43 | 32,19 | 30,44 | 4.198.214 |
| 20 Apr 2024 | 31,01 | -0,14 | -0,45% | 30,80 | 31,92 | 30,54 | 5.178.957 |
| 19 Apr 2024 | 31,15 | 0,28 | 0,91% | 31,00 | 32,38 | 30,42 | 7.060.470 |
| 18 Apr 2024 | 30,87 | -0,05 | -0,16% | 31,45 | 31,715 | 30,75 | 3.515.999 |
| 17 Apr 2024 | 30,92 | -0,14 | -0,45% | 30,31 | 31,21 | 29,58 | 5.844.579 |
| 16 Apr 2024 | 31,06 | -1,56 | -4,78% | 32,57 | 33,0607 | 31,06 | 5.159.247 |
| 13 Apr 2024 | 32,62 | -1,18 | -3,49% | 33,29 | 33,54 | 32,32 | 4.069.413 |
| 12 Apr 2024 | 33,80 | 0,23 | 0,69% | 33,60 | 33,84 | 32,66 | 3.540.490 |
| 11 Apr 2024 | 33,57 | -1,80 | -5,09% | 33,71 | 34,41 | 33,00 | 5.170.217 |
| 10 Apr 2024 | 35,37 | 1,26 | 3,69% | 34,33 | 35,39 | 33,8425 | 4.219.097 |
| 09 Apr 2024 | 34,11 | 1,24 | 3,77% | 33,05 | 34,50 | 32,845 | 5.536.542 |
| 06 Apr 2024 | 32,87 | 0,76 | 2,37% | 32,052 | 33,46 | 31,73 | 4.501.783 |
| 05 Apr 2024 | 32,11 | -1,55 | -4,60% | 34,12 | 34,6692 | 32,01 | 4.970.025 |
| 04 Apr 2024 | 33,66 | -0,43 | -1,26% | 33,54 | 34,62 | 33,211 | 3.370.437 |
|
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 |
