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 |
|---|---|---|---|---|---|---|---|
| 23 Nov 2024 | 24,97 | -0,47 | -1,85% | 24,99 | 25,235 | 24,77 | 6.158.170 |
| 22 Nov 2024 | 25,44 | 2,14 | 9,18% | 25,41 | 25,72 | 24,57 | 12.855.273 |
| 21 Nov 2024 | 23,30 | -0,25 | -1,06% | 23,74 | 23,7799 | 22,96 | 6.442.643 |
| 20 Nov 2024 | 23,55 | -0,40 | -1,67% | 23,48 | 23,875 | 23,40 | 7.358.752 |
| 19 Nov 2024 | 23,95 | 0,56 | 2,39% | 23,49 | 24,26 | 23,275 | 8.633.429 |
| 16 Nov 2024 | 23,39 | -0,08 | -0,34% | 23,25 | 23,415 | 22,82 | 9.148.764 |
| 15 Nov 2024 | 23,47 | -0,54 | -2,25% | 24,17 | 24,24 | 23,20 | 7.464.380 |
| 14 Nov 2024 | 24,01 | -0,91 | -3,65% | 24,53 | 25,34 | 23,70 | 11.572.664 |
| 13 Nov 2024 | 24,92 | -0,59 | -2,31% | 24,77 | 25,10 | 24,36 | 9.705.583 |
| 12 Nov 2024 | 25,51 | 3,18 | 14,24% | 24,05 | 25,6151 | 23,95 | 14.994.767 |
| 09 Nov 2024 | 22,33 | 0,29 | 1,32% | 22,43 | 22,68 | 21,955 | 9.583.553 |
| 08 Nov 2024 | 22,04 | 1,59 | 7,78% | 21,36 | 22,115 | 21,101 | 9.096.562 |
| 07 Nov 2024 | 20,45 | 2,08 | 11,32% | 19,94 | 20,53 | 19,80 | 7.754.288 |
| 06 Nov 2024 | 18,37 | 0,04 | 0,22% | 18,62 | 18,78 | 18,18 | 2.647.813 |
| 05 Nov 2024 | 18,33 | -0,71 | -3,73% | 18,64 | 18,64 | 18,20 | 2.610.633 |
| 01 Nov 2024 | 19,04 | 0,02 | 0,11% | 19,21 | 19,59 | 18,79 | 1.902.013 |
| 31 Ott 2024 | 19,02 | -1,11 | -5,51% | 19,90 | 19,90 | 18,97 | 3.817.438 |
| 30 Ott 2024 | 20,13 | 0,22 | 1,10% | 20,39 | 20,64 | 20,11 | 3.649.643 |
| 29 Ott 2024 | 19,91 | 0,91 | 4,79% | 19,865 | 20,3502 | 19,78 | 5.044.089 |
| 28 Ott 2024 | 19,00 | 0,27 | 1,44% | 19,17 | 19,21 | 18,84 | 2.298.101 |
| 26 Ott 2024 | 18,73 | -0,52 | -2,70% | 19,20 | 19,445 | 18,58 | 3.023.420 |
| 25 Ott 2024 | 19,25 | 0,22 | 1,16% | 19,19 | 19,2833 | 18,99 | 1.371.114 |
| 24 Ott 2024 | 19,03 | -0,88 | -4,42% | 19,54 | 19,58 | 18,54 | 2.891.968 |
| 23 Ott 2024 | 19,91 | -0,40 | -1,97% | 19,93 | 20,025 | 19,74 | 1.851.209 |
| 22 Ott 2024 | 20,31 | 0,19 | 0,94% | 20,41 | 20,41 | 20,12 | 2.307.118 |
| 19 Ott 2024 | 20,12 | 0,44 | 2,24% | 19,84 | 20,31 | 19,81 | 1.707.985 |
| 18 Ott 2024 | 19,68 | -0,15 | -0,76% | 19,77 | 19,96 | 19,52 | 1.192.126 |
| 17 Ott 2024 | 19,83 | 0,17 | 0,86% | 19,95 | 20,0687 | 19,66 | 1.304.682 |
| 16 Ott 2024 | 19,66 | -0,22 | -1,11% | 19,75 | 20,39 | 19,24 | 3.196.764 |
| 15 Ott 2024 | 19,88 | 1,22 | 6,54% | 19,37 | 20,045 | 19,31 | 2.979.734 |
| 12 Ott 2024 | 18,66 | 0,75 | 4,19% | 18,36 | 18,75 | 18,3518 | 2.490.560 |
| 11 Ott 2024 | 17,91 | -0,41 | -2,24% | 18,12 | 18,335 | 17,65 | 1.943.039 |
| 10 Ott 2024 | 18,32 | -0,17 | -0,92% | 18,39 | 18,72 | 18,229 | 1.558.264 |
| 09 Ott 2024 | 18,49 | -0,05 | -0,27% | 18,41 | 18,599 | 18,1901 | 1.293.015 |
| 08 Ott 2024 | 18,54 | 0,11 | 0,60% | 18,77 | 19,105 | 18,34 | 1.400.535 |
| 05 Ott 2024 | 18,43 | 0,60 | 3,37% | 18,07 | 18,52 | 17,8251 | 1.837.865 |
| 04 Ott 2024 | 17,83 | -0,15 | -0,83% | 17,85 | 17,9316 | 17,51 | 1.686.223 |
| 03 Ott 2024 | 17,98 | -0,88 | -4,67% | 18,37 | 18,795 | 17,95 | 2.614.851 |
| 02 Ott 2024 | 18,86 | -0,81 | -4,12% | 19,78 | 19,795 | 18,39 | 4.933.309 |
| 01 Ott 2024 | 19,67 | -0,82 | -4,00% | 19,95 | 19,9619 | 19,515 | 2.351.134 |
| 28 Set 2024 | 20,49 | 0,38 | 1,89% | 20,14 | 20,701 | 20,045 | 3.797.438 |
| 27 Set 2024 | 20,11 | 0,62 | 3,18% | 19,91 | 20,23 | 19,78 | 2.294.740 |
| 26 Set 2024 | 19,49 | -0,61 | -3,03% | 19,84 | 19,94 | 19,44 | 1.369.396 |
| 25 Set 2024 | 20,10 | -0,18 | -0,89% | 19,97 | 20,145 | 19,65 | 1.924.458 |
| 24 Set 2024 | 20,28 | 0,99 | 5,13% | 20,06 | 20,50 | 19,97 | 1.888.679 |
| 21 Set 2024 | 19,29 | 0,62 | 3,32% | 19,23 | 19,4899 | 19,09 | 1.737.611 |
| 20 Set 2024 | 18,67 | 1,13 | 6,44% | 18,56 | 18,92 | 18,3613 | 6.627.013 |
| 19 Set 2024 | 17,54 | -0,30 | -1,68% | 17,53 | 17,93 | 17,35 | 1.897.089 |
| 18 Set 2024 | 17,84 | 0,61 | 3,54% | 17,63 | 18,15 | 17,46 | 1.877.957 |
| 17 Set 2024 | 17,23 | -1,16 | -6,31% | 17,46 | 17,50 | 17,20 | 1.352.690 |
| 14 Set 2024 | 18,39 | 0,48 | 2,68% | 17,80 | 18,44 | 17,79 | 1.249.408 |
| 13 Set 2024 | 17,91 | 0,16 | 0,90% | 17,78 | 17,94 | 17,56 | 1.003.012 |
| 12 Set 2024 | 17,75 | -0,31 | -1,72% | 17,68 | 17,96 | 17,27 | 1.606.993 |
| 11 Set 2024 | 18,06 | 0,22 | 1,23% | 17,78 | 18,1217 | 17,605 | 1.098.213 |
| 10 Set 2024 | 17,84 | 1,01 | 6,00% | 17,51 | 17,85 | 17,2397 | 1.319.883 |
| 07 Set 2024 | 16,83 | -1,09 | -6,08% | 18,17 | 18,19 | 16,73 | 2.677.033 |
| 06 Set 2024 | 17,92 | -0,68 | -3,66% | 18,17 | 18,30 | 17,81 | 1.475.440 |
| 05 Set 2024 | 18,60 | 0,06 | 0,32% | 18,15 | 18,87 | 18,13 | 1.810.963 |
| 04 Set 2024 | 18,54 | -0,47 | -2,47% | 19,01 | 19,01 | 18,455 | 1.986.000 |
| 31 Ago 2024 | 19,01 | -0,15 | -0,78% | 19,17 | 19,2652 | 18,44 | 2.435.946 |
| 30 Ago 2024 | 19,16 | 0,16 | 0,84% | 19,49 | 19,6899 | 19,03 | 1.206.097 |
| 29 Ago 2024 | 19,00 | -0,60 | -3,06% | 19,13 | 19,315 | 18,6201 | 2.557.824 |
| 28 Ago 2024 | 19,60 | -0,73 | -3,59% | 19,88 | 19,90 | 19,40 | 2.175.387 |
| 27 Ago 2024 | 20,33 | -0,53 | -2,54% | 20,75 | 20,77 | 20,29 | 2.214.254 |
|
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 |
