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 |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 25,30 | -0,08 | -0,32% | 25,50 | 26,00 | 24,97 | 1.451.603 |
| 24 Dic 2024 | 25,38 | -0,23 | -0,90% | 25,26 | 25,85 | 25,09 | 927.524 |
| 21 Dic 2024 | 25,61 | 0,82 | 3,31% | 24,53 | 26,49 | 24,52 | 1.915.732 |
| 20 Dic 2024 | 24,79 | -0,80 | -3,13% | 25,545 | 25,68 | 24,475 | 1.012.515 |
| 19 Dic 2024 | 25,59 | -0,74 | -2,81% | 26,26 | 27,15 | 25,175 | 1.274.366 |
| 18 Dic 2024 | 26,33 | 0,28 | 1,07% | 25,88 | 26,86 | 25,88 | 897.209 |
| 17 Dic 2024 | 26,05 | 0,86 | 3,41% | 25,08 | 26,12 | 25,05 | 721.636 |
| 14 Dic 2024 | 25,19 | -0,59 | -2,29% | 25,38 | 25,83 | 24,715 | 755.320 |
| 13 Dic 2024 | 25,78 | -1,41 | -5,19% | 27,14 | 27,33 | 25,44 | 584.026 |
| 12 Dic 2024 | 27,19 | -0,58 | -2,09% | 28,08 | 28,24 | 26,99 | 692.807 |
| 11 Dic 2024 | 27,77 | 0,04 | 0,14% | 27,67 | 28,22 | 27,21 | 737.688 |
| 10 Dic 2024 | 27,73 | -0,06 | -0,22% | 27,89 | 28,1818 | 27,41 | 642.282 |
| 07 Dic 2024 | 27,79 | 1,42 | 5,38% | 26,675 | 28,00 | 26,61 | 553.622 |
| 06 Dic 2024 | 26,37 | -1,98 | -6,98% | 28,48 | 28,48 | 26,31 | 790.356 |
| 05 Dic 2024 | 28,35 | 1,69 | 6,34% | 26,56 | 28,65 | 26,40 | 1.257.241 |
| 04 Dic 2024 | 26,66 | -0,79 | -2,88% | 26,87 | 27,63 | 26,54 | 532.173 |
| 03 Dic 2024 | 27,45 | 0,09 | 0,33% | 27,16 | 27,82 | 27,06 | 933.070 |
| 29 Nov 2024 | 27,36 | 0,37 | 1,37% | 27,00 | 27,59 | 26,85 | 393.960 |
| 28 Nov 2024 | 26,99 | 0,21 | 0,78% | 26,79 | 27,12 | 26,29 | 1.336.009 |
| 27 Nov 2024 | 26,78 | 0,24 | 0,90% | 26,585 | 27,37 | 26,02 | 1.895.951 |
| 26 Nov 2024 | 26,54 | -0,25 | -0,93% | 27,315 | 27,73 | 26,28 | 1.494.163 |
| 23 Nov 2024 | 26,79 | 0,19 | 0,71% | 26,30 | 27,50 | 26,30 | 2.786.805 |
| 22 Nov 2024 | 26,60 | 1,06 | 4,15% | 25,76 | 26,88 | 25,20 | 1.772.538 |
| 21 Nov 2024 | 25,54 | -0,32 | -1,24% | 25,52 | 26,05 | 25,35 | 540.745 |
| 20 Nov 2024 | 25,86 | -0,33 | -1,26% | 26,205 | 26,56 | 25,75 | 1.371.541 |
| 19 Nov 2024 | 26,19 | -0,45 | -1,69% | 26,80 | 27,08 | 25,62 | 1.061.892 |
| 16 Nov 2024 | 26,64 | -2,83 | -9,60% | 29,46 | 29,46 | 26,405 | 1.188.743 |
| 15 Nov 2024 | 29,47 | -1,02 | -3,35% | 30,475 | 30,475 | 29,31 | 720.532 |
| 14 Nov 2024 | 30,49 | -0,49 | -1,58% | 31,12 | 31,73 | 30,42 | 462.420 |
| 13 Nov 2024 | 30,98 | -1,00 | -3,13% | 31,50 | 32,00 | 30,90 | 533.469 |
| 12 Nov 2024 | 31,98 | 0,70 | 2,24% | 31,96 | 32,67 | 31,685 | 600.296 |
| 09 Nov 2024 | 31,28 | 1,29 | 4,30% | 29,77 | 31,49 | 29,77 | 690.050 |
| 08 Nov 2024 | 29,99 | -0,42 | -1,38% | 30,43 | 30,58 | 29,795 | 498.515 |
| 07 Nov 2024 | 30,41 | 0,83 | 2,81% | 31,52 | 31,52 | 29,68 | 1.105.101 |
| 06 Nov 2024 | 29,58 | -0,42 | -1,40% | 29,48 | 29,59 | 28,33 | 1.099.018 |
| 05 Nov 2024 | 30,00 | 1,40 | 4,90% | 28,83 | 30,50 | 28,04 | 1.073.535 |
| 01 Nov 2024 | 28,60 | 0,45 | 1,60% | 28,32 | 28,78 | 27,52 | 876.794 |
| 31 Ott 2024 | 28,15 | -1,31 | -4,45% | 29,25 | 29,25 | 28,10 | 719.591 |
| 30 Ott 2024 | 29,46 | -0,40 | -1,34% | 29,68 | 30,00 | 29,175 | 363.878 |
| 29 Ott 2024 | 29,86 | -0,15 | -0,50% | 29,93 | 29,9399 | 29,215 | 402.877 |
| 28 Ott 2024 | 30,01 | 0,71 | 2,42% | 29,74 | 31,17 | 29,74 | 630.020 |
| 26 Ott 2024 | 29,30 | 0,10 | 0,34% | 29,16 | 30,37 | 28,10 | 1.014.230 |
| 25 Ott 2024 | 29,20 | -0,30 | -1,02% | 30,17 | 30,17 | 28,89 | 574.254 |
| 24 Ott 2024 | 29,50 | -0,72 | -2,38% | 30,10 | 30,10 | 29,19 | 670.222 |
| 23 Ott 2024 | 30,22 | -0,66 | -2,14% | 30,61 | 30,91 | 30,06 | 644.599 |
| 22 Ott 2024 | 30,88 | 0,34 | 1,11% | 30,49 | 30,92 | 29,95 | 933.377 |
| 19 Ott 2024 | 30,54 | -0,15 | -0,49% | 30,88 | 31,41 | 30,46 | 790.812 |
| 18 Ott 2024 | 30,69 | -0,31 | -1,00% | 31,03 | 31,14 | 30,03 | 557.263 |
| 17 Ott 2024 | 31,00 | 0,18 | 0,58% | 30,97 | 31,50 | 30,65 | 736.669 |
| 16 Ott 2024 | 30,82 | 0,35 | 1,15% | 30,84 | 31,10 | 30,43 | 567.008 |
| 15 Ott 2024 | 30,47 | -0,43 | -1,39% | 30,79 | 31,075 | 30,37 | 474.638 |
| 12 Ott 2024 | 30,90 | 0,70 | 2,32% | 30,15 | 31,06 | 30,00 | 771.344 |
| 11 Ott 2024 | 30,20 | 0,72 | 2,44% | 29,02 | 30,28 | 28,69 | 690.788 |
| 10 Ott 2024 | 29,48 | -1,58 | -5,09% | 31,11 | 31,11 | 29,43 | 681.673 |
| 09 Ott 2024 | 31,06 | 1,65 | 5,61% | 29,95 | 31,54 | 29,83 | 1.202.680 |
| 08 Ott 2024 | 29,41 | -0,56 | -1,87% | 29,52 | 29,73 | 29,26 | 511.543 |
| 05 Ott 2024 | 29,97 | 0,72 | 2,46% | 29,39 | 30,00 | 29,05 | 628.738 |
| 04 Ott 2024 | 29,25 | -2,45 | -7,73% | 31,615 | 31,71 | 29,185 | 865.747 |
| 03 Ott 2024 | 31,70 | 0,97 | 3,16% | 30,165 | 31,84 | 29,755 | 819.184 |
| 02 Ott 2024 | 30,73 | -0,95 | -3,00% | 31,72 | 31,82 | 30,52 | 1.205.034 |
| 01 Ott 2024 | 31,68 | 0,88 | 2,86% | 30,61 | 31,84 | 30,505 | 982.069 |
| 28 Set 2024 | 30,80 | 0,30 | 0,98% | 30,75 | 31,21 | 30,30 | 720.758 |
|
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 |
