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 |
|---|---|---|---|---|---|---|---|
| 20 Nov 2024 | 28,99 | 2,81 | 10,73% | 28,06 | 30,80 | 28,00 | 11.156.884 |
| 19 Nov 2024 | 26,18 | -0,09 | -0,34% | 26,45 | 26,655 | 25,76 | 7.613.435 |
| 16 Nov 2024 | 26,27 | -1,79 | -6,38% | 27,905 | 28,00 | 26,02 | 5.470.772 |
| 15 Nov 2024 | 28,06 | -0,19 | -0,67% | 28,33 | 28,87 | 27,81 | 5.497.008 |
| 14 Nov 2024 | 28,25 | -1,01 | -3,45% | 29,265 | 29,94 | 28,23 | 1.583.412 |
| 13 Nov 2024 | 29,26 | -0,32 | -1,08% | 29,17 | 29,605 | 28,79 | 1.164.344 |
| 12 Nov 2024 | 29,58 | -0,40 | -1,33% | 30,14 | 30,46 | 29,56 | 2.130.619 |
| 09 Nov 2024 | 29,98 | 1,24 | 4,31% | 28,52 | 30,14 | 28,52 | 4.747.760 |
| 08 Nov 2024 | 28,74 | -0,09 | -0,31% | 28,79 | 29,05 | 27,73 | 2.077.585 |
| 07 Nov 2024 | 28,83 | 0,75 | 2,69% | 29,645 | 29,99 | 27,27 | 3.777.301 |
| 06 Nov 2024 | 28,075 | -0,49 | -1,70% | 25,50 | 28,3279 | 24,34 | 10.495.986 |
| 05 Nov 2024 | 28,56 | 0,58 | 2,07% | 27,58 | 30,125 | 27,47 | 9.295.497 |
| 01 Nov 2024 | 27,98 | 0,72 | 2,64% | 27,225 | 28,105 | 27,13 | 3.244.428 |
| 31 Ott 2024 | 27,26 | -0,45 | -1,62% | 27,55 | 28,17 | 27,21 | 1.662.131 |
| 30 Ott 2024 | 27,71 | 0,30 | 1,09% | 27,01 | 28,06 | 27,01 | 1.641.108 |
| 29 Ott 2024 | 27,41 | 0,07 | 0,26% | 27,40 | 28,09 | 26,95 | 1.480.602 |
| 28 Ott 2024 | 27,34 | 0,66 | 2,47% | 27,50 | 27,71 | 26,67 | 2.169.786 |
| 26 Ott 2024 | 26,68 | -0,90 | -3,26% | 27,18 | 27,80 | 26,67 | 1.122.606 |
| 25 Ott 2024 | 27,58 | 0,60 | 2,22% | 26,82 | 28,22 | 26,80 | 1.512.728 |
| 24 Ott 2024 | 26,98 | -0,62 | -2,25% | 27,60 | 27,65 | 26,77 | 2.979.474 |
| 23 Ott 2024 | 27,60 | 0,72 | 2,68% | 26,79 | 28,12 | 26,48 | 7.258.952 |
| 22 Ott 2024 | 26,88 | -1,12 | -4,00% | 27,93 | 28,00 | 26,53 | 3.297.957 |
| 19 Ott 2024 | 28,00 | 0,08 | 0,29% | 27,90 | 28,34 | 27,70 | 1.508.106 |
| 18 Ott 2024 | 27,92 | -0,04 | -0,14% | 27,92 | 28,28 | 27,46 | 1.500.754 |
| 17 Ott 2024 | 27,96 | 0,01 | 0,04% | 28,25 | 28,615 | 27,35 | 1.188.493 |
| 16 Ott 2024 | 27,95 | 0,57 | 2,08% | 27,48 | 27,98 | 27,06 | 1.507.992 |
| 15 Ott 2024 | 27,38 | 0,24 | 0,88% | 27,21 | 28,11 | 26,954 | 3.414.881 |
| 12 Ott 2024 | 27,14 | 0,47 | 1,76% | 26,65 | 27,21 | 26,30 | 2.440.329 |
| 11 Ott 2024 | 26,67 | -0,23 | -0,86% | 26,5203 | 27,1084 | 26,28 | 1.953.916 |
| 10 Ott 2024 | 26,90 | -0,50 | -1,82% | 27,45 | 27,60 | 26,545 | 2.411.100 |
| 09 Ott 2024 | 27,40 | -0,05 | -0,18% | 27,45 | 28,10 | 27,26 | 3.010.025 |
| 08 Ott 2024 | 27,45 | -0,06 | -0,22% | 27,27 | 27,70 | 26,78 | 6.639.575 |
| 05 Ott 2024 | 27,51 | -0,55 | -1,96% | 28,04 | 28,26 | 27,33 | 1.479.671 |
| 04 Ott 2024 | 28,06 | -0,42 | -1,47% | 29,085 | 29,50 | 27,91 | 7.690.399 |
| 03 Ott 2024 | 28,48 | 0,74 | 2,67% | 27,06 | 28,58 | 26,75 | 5.987.848 |
| 02 Ott 2024 | 27,74 | -1,10 | -3,81% | 28,70 | 28,70 | 26,96 | 5.542.613 |
| 01 Ott 2024 | 28,84 | -0,63 | -2,14% | 29,19 | 29,36 | 28,52 | 2.239.293 |
| 28 Set 2024 | 29,47 | -0,38 | -1,27% | 30,16 | 30,41 | 29,28 | 1.535.928 |
| 27 Set 2024 | 29,85 | -0,74 | -2,42% | 30,94 | 30,995 | 29,59 | 2.433.745 |
| 26 Set 2024 | 30,59 | -0,16 | -0,52% | 30,76 | 31,049 | 30,23 | 1.532.698 |
| 25 Set 2024 | 30,75 | -1,97 | -6,02% | 32,77 | 32,785 | 30,74 | 2.648.991 |
| 24 Set 2024 | 32,72 | 0,21 | 0,65% | 32,40 | 32,72 | 31,53 | 2.311.793 |
| 21 Set 2024 | 32,51 | -4,22 | -11,49% | 34,00 | 34,595 | 31,00 | 7.207.560 |
| 20 Set 2024 | 36,73 | 1,10 | 3,09% | 36,24 | 37,835 | 36,10 | 1.749.757 |
| 19 Set 2024 | 35,63 | 0,10 | 0,28% | 35,79 | 37,0598 | 35,49 | 822.010 |
| 18 Set 2024 | 35,53 | -0,78 | -2,15% | 36,48 | 36,93 | 35,16 | 1.251.511 |
| 17 Set 2024 | 36,31 | -1,31 | -3,48% | 37,50 | 37,50 | 35,52 | 1.803.089 |
| 14 Set 2024 | 37,62 | 0,84 | 2,28% | 36,58 | 38,55 | 36,58 | 1.431.872 |
| 13 Set 2024 | 36,78 | -1,58 | -4,12% | 38,4488 | 38,5295 | 36,57 | 1.693.949 |
| 12 Set 2024 | 38,36 | -0,82 | -2,09% | 38,97 | 39,51 | 38,10 | 1.169.205 |
| 11 Set 2024 | 39,18 | -0,76 | -1,90% | 40,16 | 40,67 | 38,80 | 763.593 |
| 10 Set 2024 | 39,94 | -1,11 | -2,70% | 41,05 | 41,94 | 39,20 | 1.420.238 |
| 07 Set 2024 | 41,05 | 1,76 | 4,48% | 39,81 | 41,64 | 39,64 | 1.841.393 |
| 06 Set 2024 | 39,29 | 1,51 | 4,00% | 37,9725 | 39,34 | 37,45 | 1.488.726 |
| 05 Set 2024 | 37,78 | -1,02 | -2,63% | 38,60 | 39,14 | 37,52 | 1.210.017 |
| 04 Set 2024 | 38,80 | -0,10 | -0,26% | 38,36 | 40,35 | 38,18 | 1.616.425 |
| 31 Ago 2024 | 38,90 | 0,18 | 0,46% | 38,72 | 39,29 | 38,43 | 636.078 |
| 30 Ago 2024 | 38,72 | 0,54 | 1,41% | 38,41 | 39,21 | 38,12 | 831.105 |
| 29 Ago 2024 | 38,18 | -1,42 | -3,59% | 39,60 | 40,15 | 38,061 | 1.117.155 |
| 28 Ago 2024 | 39,60 | -0,24 | -0,59% | 39,48 | 39,68 | 38,37 | 632.203 |
| 27 Ago 2024 | 39,835 | -0,28 | -0,69% | 40,11 | 40,73 | 39,72 | 565.007 |
| 24 Ago 2024 | 40,11 | 0,97 | 2,48% | 39,42 | 40,68 | 39,42 | 536.990 |
| 23 Ago 2024 | 39,14 | -0,72 | -1,79% | 40,42 | 40,66 | 38,87 | 931.509 |
|
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 |
