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 | 26,03 | 1,85 | 7,65% | 23,65 | 26,71 | 23,11 | 102.530.578 |
| 22 Nov 2024 | 24,18 | 1,55 | 6,85% | 25,21 | 25,75 | 22,50 | 162.936.320 |
| 21 Nov 2024 | 22,63 | 2,77 | 13,95% | 20,74 | 23,4825 | 20,5193 | 123.004.226 |
| 20 Nov 2024 | 19,86 | 1,76 | 9,69% | 18,30 | 20,65 | 18,30 | 86.621.064 |
| 19 Nov 2024 | 18,105 | -2,97 | -14,07% | 19,83 | 21,16 | 17,72 | 121.368.455 |
| 16 Nov 2024 | 21,07 | 0,28 | 1,35% | 21,27 | 21,2997 | 20,01 | 42.052.923 |
| 15 Nov 2024 | 20,79 | -0,91 | -4,19% | 22,48 | 22,90 | 20,18 | 45.856.292 |
| 14 Nov 2024 | 21,70 | -3,53 | -13,99% | 24,32 | 26,1732 | 21,43 | 92.475.371 |
| 13 Nov 2024 | 25,23 | 0,22 | 0,88% | 24,10 | 25,3806 | 23,46 | 85.265.020 |
| 12 Nov 2024 | 25,01 | 5,76 | 29,92% | 22,30 | 25,458 | 21,80 | 122.455.126 |
| 09 Nov 2024 | 19,25 | -0,06 | -0,31% | 19,14 | 19,43 | 18,57 | 46.314.855 |
| 08 Nov 2024 | 19,31 | -0,01 | -0,05% | 18,97 | 19,5497 | 18,745 | 49.306.576 |
| 07 Nov 2024 | 19,32 | 3,08 | 18,97% | 17,635 | 19,60 | 17,2445 | 83.823.849 |
| 06 Nov 2024 | 16,24 | 0,74 | 4,77% | 15,96 | 16,355 | 15,70 | 31.480.293 |
| 05 Nov 2024 | 15,50 | -0,61 | -3,79% | 15,87 | 15,94 | 15,31 | 28.871.534 |
| 01 Nov 2024 | 16,11 | -0,66 | -3,94% | 16,93 | 17,3699 | 16,10 | 32.340.181 |
| 31 Ott 2024 | 16,77 | -1,51 | -8,26% | 18,15 | 18,1682 | 16,45 | 38.772.387 |
| 30 Ott 2024 | 18,28 | -0,65 | -3,43% | 18,47 | 19,12 | 18,01 | 32.184.580 |
| 29 Ott 2024 | 18,93 | -0,01 | -0,05% | 19,39 | 19,94 | 18,71 | 64.299.776 |
| 28 Ott 2024 | 18,94 | 1,88 | 11,02% | 17,72 | 19,19 | 17,695 | 54.846.801 |
| 26 Ott 2024 | 17,06 | -1,16 | -6,37% | 18,15 | 18,295 | 16,95 | 55.487.438 |
| 25 Ott 2024 | 18,22 | 0,15 | 0,83% | 18,476 | 18,99 | 17,7301 | 47.761.427 |
| 24 Ott 2024 | 18,07 | -0,90 | -4,74% | 18,60 | 18,75 | 17,33 | 43.756.409 |
| 23 Ott 2024 | 18,97 | 0,26 | 1,39% | 18,4002 | 19,14 | 18,11 | 31.790.831 |
| 22 Ott 2024 | 18,71 | -0,17 | -0,90% | 18,70 | 18,77 | 17,86 | 42.538.484 |
| 19 Ott 2024 | 18,88 | 0,87 | 4,83% | 18,37 | 19,10 | 18,26 | 47.363.627 |
| 18 Ott 2024 | 18,01 | -0,07 | -0,39% | 17,97 | 18,49 | 17,115 | 43.438.708 |
| 17 Ott 2024 | 18,08 | 1,16 | 6,86% | 17,50 | 18,19 | 16,96 | 53.003.499 |
| 16 Ott 2024 | 16,92 | -0,06 | -0,35% | 17,05 | 17,92 | 16,6301 | 50.426.312 |
| 15 Ott 2024 | 16,98 | 0,90 | 5,60% | 16,79 | 17,945 | 16,3594 | 65.640.045 |
| 12 Ott 2024 | 16,08 | 0,85 | 5,58% | 15,43 | 16,23 | 15,37 | 34.789.542 |
| 11 Ott 2024 | 15,23 | -0,21 | -1,36% | 15,2004 | 15,50 | 15,06 | 19.855.445 |
| 10 Ott 2024 | 15,44 | -0,39 | -2,46% | 15,78 | 16,1494 | 15,35 | 26.027.113 |
| 09 Ott 2024 | 15,83 | -0,16 | -1,00% | 15,9212 | 16,37 | 15,765 | 22.571.936 |
| 08 Ott 2024 | 15,99 | -0,32 | -1,96% | 16,43 | 16,72 | 15,52 | 29.615.485 |
| 05 Ott 2024 | 16,31 | 0,84 | 5,43% | 15,81 | 16,64 | 15,55 | 31.219.129 |
| 04 Ott 2024 | 15,47 | 0,26 | 1,71% | 15,02 | 15,48 | 14,79 | 26.196.457 |
| 03 Ott 2024 | 15,21 | 0,14 | 0,93% | 15,04 | 15,53 | 14,845 | 25.619.730 |
| 02 Ott 2024 | 15,07 | -1,15 | -7,09% | 16,13 | 16,19 | 14,665 | 32.660.517 |
| 01 Ott 2024 | 16,22 | -1,07 | -6,19% | 16,61 | 16,67 | 16,08 | 29.065.208 |
| 28 Set 2024 | 17,29 | -0,23 | -1,31% | 17,88 | 17,92 | 16,845 | 41.081.696 |
| 27 Set 2024 | 17,52 | 1,38 | 8,55% | 16,70 | 18,25 | 16,50 | 60.351.347 |
| 26 Set 2024 | 16,14 | -0,27 | -1,65% | 16,35 | 16,8589 | 16,0236 | 32.628.105 |
| 25 Set 2024 | 16,41 | 0,34 | 2,12% | 16,18 | 16,55 | 15,62 | 35.827.880 |
| 24 Set 2024 | 16,07 | 0,53 | 3,41% | 15,56 | 16,30 | 15,36 | 24.565.806 |
| 21 Set 2024 | 15,54 | 0,09 | 0,58% | 15,42 | 15,61 | 14,97 | 30.713.353 |
| 20 Set 2024 | 15,45 | 0,11 | 0,72% | 16,38 | 16,385 | 15,43 | 40.368.516 |
| 19 Set 2024 | 15,34 | -0,55 | -3,43% | 15,83 | 16,58 | 15,17 | 34.550.326 |
| 18 Set 2024 | 15,885 | 0,02 | 0,09% | 16,24 | 16,5899 | 15,5619 | 32.337.541 |
| 17 Set 2024 | 15,87 | -0,25 | -1,55% | 15,70 | 16,21 | 15,36 | 22.462.383 |
| 14 Set 2024 | 16,12 | 0,32 | 2,03% | 15,85 | 16,72 | 15,66 | 33.466.422 |
| 13 Set 2024 | 15,80 | 0,01 | 0,06% | 15,81 | 16,05 | 15,38 | 26.432.496 |
| 12 Set 2024 | 15,79 | -0,15 | -0,94% | 15,44 | 16,195 | 14,88 | 35.399.257 |
| 11 Set 2024 | 15,94 | 1,32 | 9,03% | 14,75 | 15,96 | 14,36 | 34.059.373 |
| 10 Set 2024 | 14,62 | 1,25 | 9,35% | 13,80 | 14,75 | 13,6714 | 29.936.658 |
| 07 Set 2024 | 13,37 | -0,47 | -3,40% | 14,30 | 14,30 | 13,165 | 28.161.625 |
| 06 Set 2024 | 13,84 | -1,04 | -6,99% | 14,84 | 15,09 | 13,74 | 30.945.870 |
| 05 Set 2024 | 14,88 | -0,38 | -2,49% | 14,93 | 15,45 | 14,72 | 23.971.552 |
| 04 Set 2024 | 15,26 | -1,44 | -8,62% | 16,50 | 16,51 | 15,03 | 28.624.400 |
| 31 Ago 2024 | 16,70 | -0,29 | -1,71% | 17,23 | 17,2762 | 16,49 | 31.033.482 |
| 30 Ago 2024 | 16,99 | -0,14 | -0,82% | 17,55 | 18,45 | 16,86 | 41.616.261 |
| 29 Ago 2024 | 17,13 | -0,62 | -3,49% | 17,21 | 17,545 | 16,70 | 24.535.041 |
| 28 Ago 2024 | 17,75 | -0,81 | -4,36% | 18,084 | 18,17 | 17,1301 | 32.782.921 |
| 27 Ago 2024 | 18,56 | -0,13 | -0,70% | 18,565 | 18,84 | 17,83 | 29.648.938 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
