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 |
|---|---|---|---|---|---|---|---|
| 27 Nov 2024 | 31,29 | -0,94 | -2,92% | 31,88 | 32,02 | 31,23 | 5.698.841 |
| 26 Nov 2024 | 32,23 | 0,71 | 2,25% | 32,22 | 33,26 | 32,21 | 7.311.595 |
| 23 Nov 2024 | 31,52 | 0,91 | 2,97% | 31,30 | 32,25 | 30,9384 | 5.156.382 |
| 22 Nov 2024 | 30,61 | 2,04 | 7,14% | 29,9933 | 30,88 | 29,82 | 9.031.323 |
| 21 Nov 2024 | 28,57 | 0,28 | 0,99% | 28,53 | 28,75 | 27,83 | 3.299.919 |
| 20 Nov 2024 | 28,29 | 0,78 | 2,84% | 26,84 | 28,315 | 26,66 | 2.254.802 |
| 19 Nov 2024 | 27,51 | 0,44 | 1,63% | 27,29 | 27,7699 | 26,96 | 2.363.674 |
| 16 Nov 2024 | 27,07 | -1,46 | -5,12% | 27,47 | 27,955 | 26,79 | 3.874.435 |
| 15 Nov 2024 | 28,53 | -0,47 | -1,62% | 28,50 | 29,48 | 28,50 | 4.111.242 |
| 14 Nov 2024 | 29,00 | 1,30 | 4,69% | 27,76 | 30,055 | 27,765 | 9.980.778 |
| 13 Nov 2024 | 27,70 | 0,33 | 1,21% | 27,35 | 27,94 | 27,33 | 2.934.647 |
| 12 Nov 2024 | 27,37 | 0,87 | 3,28% | 26,75 | 27,55 | 26,51 | 3.490.647 |
| 09 Nov 2024 | 26,50 | -1,06 | -3,85% | 27,40 | 27,40 | 26,30 | 3.500.089 |
| 08 Nov 2024 | 27,56 | 0,43 | 1,58% | 27,03 | 28,10 | 26,88 | 5.622.623 |
| 07 Nov 2024 | 27,13 | 0,70 | 2,65% | 26,35 | 27,82 | 26,28 | 6.571.137 |
| 06 Nov 2024 | 26,43 | -0,20 | -0,75% | 26,62 | 26,69 | 26,0136 | 3.144.317 |
| 05 Nov 2024 | 26,63 | 0,41 | 1,56% | 26,00 | 26,815 | 26,00 | 3.977.779 |
| 01 Nov 2024 | 26,22 | 0,05 | 0,19% | 25,93 | 26,66 | 25,24 | 6.307.557 |
| 31 Ott 2024 | 26,17 | 3,10 | 13,44% | 28,245 | 28,46 | 25,55 | 13.259.662 |
| 30 Ott 2024 | 23,07 | 0,04 | 0,17% | 23,00 | 23,635 | 23,00 | 5.369.319 |
| 29 Ott 2024 | 23,03 | 0,43 | 1,90% | 22,69 | 23,305 | 22,61 | 2.669.053 |
| 28 Ott 2024 | 22,60 | 0,07 | 0,31% | 22,59 | 23,11 | 22,51 | 2.473.236 |
| 26 Ott 2024 | 22,53 | 0,73 | 3,35% | 21,80 | 22,86 | 21,80 | 3.271.626 |
| 25 Ott 2024 | 21,80 | 0,52 | 2,44% | 21,52 | 21,87 | 21,465 | 2.222.490 |
| 24 Ott 2024 | 21,28 | -0,70 | -3,16% | 21,73 | 21,92 | 21,05 | 1.622.904 |
| 23 Ott 2024 | 21,975 | -0,20 | -0,88% | 22,11 | 22,27 | 21,86 | 1.375.847 |
| 22 Ott 2024 | 22,17 | -0,28 | -1,25% | 22,40 | 22,92 | 21,93 | 2.777.251 |
| 19 Ott 2024 | 22,45 | 0,13 | 0,58% | 22,50 | 22,73 | 22,17 | 3.675.604 |
| 18 Ott 2024 | 22,32 | 0,17 | 0,77% | 22,35 | 22,36 | 21,82 | 2.637.444 |
| 17 Ott 2024 | 22,15 | -0,13 | -0,58% | 22,50 | 22,72 | 22,14 | 3.552.615 |
| 16 Ott 2024 | 22,28 | -0,08 | -0,36% | 22,37 | 22,95 | 21,984 | 3.816.504 |
| 15 Ott 2024 | 22,36 | 0,13 | 0,58% | 22,47 | 22,80 | 22,04 | 2.141.585 |
| 12 Ott 2024 | 22,23 | -0,11 | -0,49% | 22,1836 | 22,59 | 22,095 | 3.224.908 |
| 11 Ott 2024 | 22,34 | 1,49 | 7,15% | 20,96 | 22,40 | 20,92 | 4.827.507 |
| 10 Ott 2024 | 20,85 | 0,96 | 4,83% | 19,92 | 21,25 | 19,92 | 3.466.171 |
| 09 Ott 2024 | 19,89 | -0,08 | -0,40% | 19,84 | 19,95 | 19,59 | 2.922.615 |
| 08 Ott 2024 | 19,97 | -0,60 | -2,92% | 20,35 | 20,43 | 19,901 | 2.789.314 |
| 05 Ott 2024 | 20,57 | 1,63 | 8,61% | 19,32 | 20,60 | 19,2525 | 3.543.323 |
| 04 Ott 2024 | 18,94 | -0,18 | -0,94% | 18,95 | 19,125 | 18,61 | 2.742.838 |
| 03 Ott 2024 | 19,12 | 0,22 | 1,16% | 18,89 | 19,245 | 18,72 | 2.681.520 |
| 02 Ott 2024 | 18,90 | -1,48 | -7,26% | 20,35 | 20,37 | 18,88 | 3.828.573 |
| 01 Ott 2024 | 20,38 | 0,68 | 3,45% | 19,51 | 20,435 | 19,50 | 4.846.654 |
| 28 Set 2024 | 19,70 | 0,01 | 0,05% | 19,95 | 20,14 | 19,46 | 5.790.380 |
| 27 Set 2024 | 19,69 | -0,08 | -0,40% | 20,15 | 20,18 | 19,27 | 6.461.502 |
| 26 Set 2024 | 19,77 | -0,04 | -0,20% | 19,70 | 19,9988 | 19,42 | 3.752.601 |
| 25 Set 2024 | 19,81 | 0,12 | 0,61% | 19,69 | 19,9399 | 19,505 | 3.473.763 |
| 24 Set 2024 | 19,69 | -0,67 | -3,29% | 20,36 | 20,47 | 19,64 | 4.539.417 |
| 21 Set 2024 | 20,36 | -0,30 | -1,45% | 20,62 | 20,63 | 19,91 | 4.742.898 |
| 20 Set 2024 | 20,66 | 0,34 | 1,67% | 21,14 | 21,395 | 20,48 | 3.855.315 |
| 19 Set 2024 | 20,32 | -0,48 | -2,31% | 20,85 | 21,005 | 20,27 | 3.723.365 |
| 18 Set 2024 | 20,80 | 0,05 | 0,24% | 20,85 | 21,26 | 20,64 | 3.526.651 |
| 17 Set 2024 | 20,75 | 0,63 | 3,13% | 20,09 | 20,865 | 20,09 | 3.605.824 |
| 14 Set 2024 | 20,12 | 0,73 | 3,76% | 19,60 | 20,135 | 19,58 | 2.794.078 |
| 13 Set 2024 | 19,39 | -0,10 | -0,51% | 19,5999 | 19,645 | 19,31 | 1.663.504 |
| 12 Set 2024 | 19,49 | 0,09 | 0,46% | 19,41 | 19,80 | 19,20 | 3.380.386 |
| 11 Set 2024 | 19,40 | -0,55 | -2,76% | 20,12 | 20,12 | 19,14 | 5.114.868 |
| 10 Set 2024 | 19,95 | 0,35 | 1,79% | 19,77 | 20,28 | 19,68 | 2.131.118 |
| 07 Set 2024 | 19,60 | -0,67 | -3,31% | 20,27 | 20,35 | 19,26 | 2.432.987 |
| 06 Set 2024 | 20,27 | 0,48 | 2,43% | 19,66 | 20,27 | 19,61 | 2.059.928 |
| 05 Set 2024 | 19,79 | -0,58 | -2,85% | 20,00 | 20,43 | 19,78 | 3.934.210 |
| 04 Set 2024 | 20,37 | -0,85 | -4,01% | 20,91 | 21,06 | 20,27 | 2.645.013 |
| 31 Ago 2024 | 21,22 | 0,32 | 1,53% | 21,12 | 21,36 | 20,72 | 13.697.749 |
| 30 Ago 2024 | 20,90 | 0,48 | 2,35% | 20,77 | 21,38 | 20,64 | 2.402.211 |
|
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 |
