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 |
|---|---|---|---|---|---|---|---|
| 29 Mag 2024 | 11,13 | -0,03 | -0,27% | 10,90 | 11,36 | 10,90 | 1.084.129 |
| 25 Mag 2024 | 11,16 | 0,05 | 0,45% | 11,11 | 11,42 | 10,95 | 467.833 |
| 24 Mag 2024 | 11,11 | -0,36 | -3,14% | 11,49 | 11,50 | 11,01 | 715.893 |
| 23 Mag 2024 | 11,47 | -0,12 | -1,04% | 11,70 | 11,83 | 11,41 | 591.266 |
| 22 Mag 2024 | 11,59 | -0,55 | -4,53% | 12,01 | 12,1499 | 11,44 | 889.612 |
| 21 Mag 2024 | 12,14 | 0,30 | 2,53% | 11,84 | 12,33 | 11,79 | 679.412 |
| 18 Mag 2024 | 11,84 | -0,68 | -5,43% | 12,49 | 12,49 | 11,81 | 1.042.321 |
| 17 Mag 2024 | 12,52 | -0,42 | -3,25% | 12,90 | 13,04 | 12,27 | 1.105.124 |
| 16 Mag 2024 | 12,94 | 0,49 | 3,94% | 12,71 | 13,42 | 12,68 | 978.074 |
| 15 Mag 2024 | 12,45 | 0,23 | 1,88% | 12,49 | 12,96 | 12,3418 | 1.130.649 |
| 14 Mag 2024 | 12,22 | 0,13 | 1,08% | 12,20 | 12,51 | 11,94 | 1.181.901 |
| 11 Mag 2024 | 12,09 | -0,58 | -4,58% | 12,80 | 12,90 | 11,97 | 1.070.373 |
| 10 Mag 2024 | 12,67 | 1,11 | 9,60% | 12,34 | 12,95 | 11,7501 | 2.110.458 |
| 09 Mag 2024 | 11,56 | -0,31 | -2,61% | 11,87 | 12,30 | 11,38 | 1.433.601 |
| 08 Mag 2024 | 11,87 | 0,67 | 5,98% | 11,20 | 11,89 | 10,65 | 2.515.162 |
| 07 Mag 2024 | 11,20 | -8,54 | -43,26% | 13,89 | 14,00 | 11,06 | 9.649.903 |
| 04 Mag 2024 | 19,74 | -0,20 | -1,00% | 20,25 | 21,255 | 19,71 | 928.799 |
| 03 Mag 2024 | 19,94 | 1,90 | 10,53% | 18,48 | 20,32 | 17,83 | 2.112.189 |
| 02 Mag 2024 | 18,04 | 0,44 | 2,50% | 17,72 | 18,81 | 17,29 | 728.483 |
| 01 Mag 2024 | 17,60 | -0,03 | -0,17% | 17,42 | 18,04 | 16,94 | 957.489 |
| 30 Apr 2024 | 17,63 | 0,88 | 5,25% | 16,67 | 17,93 | 16,36 | 793.310 |
| 27 Apr 2024 | 16,75 | 0,59 | 3,65% | 16,08 | 16,76 | 15,65 | 1.243.552 |
| 26 Apr 2024 | 16,16 | -0,31 | -1,88% | 16,26 | 16,48 | 15,51 | 749.444 |
| 25 Apr 2024 | 16,47 | -1,10 | -6,26% | 17,57 | 17,85 | 16,22 | 1.178.688 |
| 24 Apr 2024 | 17,57 | 0,62 | 3,66% | 18,26 | 18,68 | 17,55 | 942.981 |
| 23 Apr 2024 | 16,95 | -0,70 | -3,97% | 17,80 | 17,95 | 16,51 | 1.386.876 |
| 20 Apr 2024 | 17,65 | 0,15 | 0,86% | 17,67 | 17,80 | 16,71 | 1.548.436 |
| 19 Apr 2024 | 17,50 | -3,44 | -16,43% | 20,79 | 20,80 | 17,02 | 4.142.329 |
| 18 Apr 2024 | 20,94 | -0,90 | -4,12% | 21,88 | 22,13 | 20,85 | 509.154 |
| 17 Apr 2024 | 21,84 | 0,56 | 2,63% | 20,98 | 22,12 | 20,59 | 471.894 |
| 16 Apr 2024 | 21,28 | -1,17 | -5,21% | 22,30 | 22,30 | 20,96 | 576.153 |
| 13 Apr 2024 | 22,45 | -0,44 | -1,92% | 22,87 | 23,645 | 22,07 | 665.313 |
| 12 Apr 2024 | 22,89 | 1,18 | 5,44% | 21,98 | 22,99 | 21,57 | 649.217 |
| 11 Apr 2024 | 21,71 | 0,18 | 0,84% | 20,26 | 21,72 | 20,12 | 477.768 |
| 10 Apr 2024 | 21,53 | 0,80 | 3,86% | 20,64 | 21,76 | 20,64 | 481.412 |
| 09 Apr 2024 | 20,73 | 0,45 | 2,22% | 20,49 | 21,13 | 20,16 | 516.985 |
| 06 Apr 2024 | 20,28 | 0,13 | 0,65% | 20,00 | 20,68 | 19,84 | 427.537 |
| 05 Apr 2024 | 20,15 | -0,60 | -2,89% | 21,16 | 21,47 | 20,14 | 583.436 |
| 04 Apr 2024 | 20,75 | 0,47 | 2,32% | 20,10 | 20,8419 | 20,085 | 516.411 |
| 03 Apr 2024 | 20,28 | 0,01 | 0,05% | 19,66 | 20,50 | 19,66 | 435.396 |
| 02 Apr 2024 | 20,27 | -0,40 | -1,94% | 20,60 | 20,63 | 19,40 | 969.530 |
| 28 Mar 2024 | 20,67 | -0,14 | -0,67% | 20,81 | 21,24 | 20,225 | 1.143.789 |
| 27 Mar 2024 | 20,81 | 0,18 | 0,87% | 20,63 | 21,285 | 20,505 | 532.215 |
| 26 Mar 2024 | 20,63 | -1,06 | -4,89% | 21,89 | 21,99 | 20,56 | 464.559 |
| 25 Mar 2024 | 21,69 | -0,57 | -2,56% | 22,25 | 22,59 | 21,66 | 410.175 |
| 22 Mar 2024 | 22,26 | -1,16 | -4,95% | 23,42 | 23,42 | 22,23 | 434.585 |
| 21 Mar 2024 | 23,42 | 0,07 | 0,30% | 23,58 | 23,97 | 22,77 | 706.737 |
| 20 Mar 2024 | 23,35 | 1,25 | 5,66% | 21,92 | 23,40 | 21,47 | 593.171 |
| 19 Mar 2024 | 22,10 | 0,80 | 3,76% | 21,16 | 22,86 | 21,00 | 755.337 |
| 18 Mar 2024 | 21,30 | -0,18 | -0,84% | 21,50 | 21,91 | 21,00 | 1.050.220 |
| 15 Mar 2024 | 21,48 | -0,26 | -1,20% | 21,70 | 22,60 | 21,15 | 2.822.991 |
| 14 Mar 2024 | 21,74 | -0,35 | -1,58% | 22,09 | 22,49 | 21,15 | 910.283 |
| 13 Mar 2024 | 22,09 | -0,72 | -3,16% | 22,79 | 23,095 | 21,7501 | 888.385 |
| 12 Mar 2024 | 22,81 | -0,06 | -0,26% | 22,87 | 23,86 | 22,48 | 875.939 |
| 11 Mar 2024 | 22,87 | -1,53 | -6,27% | 23,78 | 24,37 | 22,34 | 1.253.830 |
| 09 Mar 2024 | 24,40 | -0,91 | -3,60% | 25,02 | 26,0599 | 23,75 | 849.619 |
| 08 Mar 2024 | 25,31 | -0,43 | -1,67% | 26,40 | 26,7629 | 25,065 | 1.039.789 |
| 07 Mar 2024 | 25,74 | 0,17 | 0,66% | 25,14 | 26,56 | 25,11 | 979.650 |
| 06 Mar 2024 | 25,57 | -0,34 | -1,31% | 26,13 | 26,195 | 25,00 | 915.205 |
| 05 Mar 2024 | 25,91 | -2,09 | -7,46% | 27,83 | 27,98 | 24,21 | 2.005.643 |
| 02 Mar 2024 | 28,00 | 0,79 | 2,90% | 27,33 | 28,7889 | 27,27 | 899.674 |
| 01 Mar 2024 | 27,21 | -0,47 | -1,70% | 28,05 | 28,33 | 27,08 | 1.698.839 |
|
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 |
