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 |
|---|---|---|---|---|---|---|---|
| 01 Giu 2024 | 20,54 | -0,16 | -0,77% | 20,68 | 20,84 | 20,26 | 545.411 |
| 31 Mag 2024 | 20,70 | 0,39 | 1,92% | 20,49 | 20,81 | 20,35 | 330.042 |
| 30 Mag 2024 | 20,31 | -0,32 | -1,55% | 20,38 | 20,62 | 20,29 | 270.762 |
| 29 Mag 2024 | 20,63 | -0,10 | -0,48% | 20,76 | 20,87 | 20,495 | 396.130 |
| 25 Mag 2024 | 20,73 | 0,02 | 0,10% | 20,84 | 20,91 | 20,66 | 322.982 |
| 24 Mag 2024 | 20,71 | -0,72 | -3,36% | 21,47 | 21,47 | 20,57 | 419.416 |
| 23 Mag 2024 | 21,43 | 0,19 | 0,89% | 21,16 | 21,45 | 21,08 | 511.771 |
| 22 Mag 2024 | 21,24 | 0,20 | 0,95% | 21,10 | 21,31 | 20,88 | 504.258 |
| 21 Mag 2024 | 21,04 | -0,12 | -0,57% | 20,99 | 21,47 | 20,85 | 634.146 |
| 18 Mag 2024 | 21,16 | 0,22 | 1,05% | 20,86 | 21,17 | 20,20 | 381.062 |
| 17 Mag 2024 | 20,94 | 0,10 | 0,48% | 20,80 | 21,0098 | 20,71 | 309.964 |
| 16 Mag 2024 | 20,84 | 0,43 | 2,11% | 20,57 | 20,89 | 20,46 | 381.681 |
| 15 Mag 2024 | 20,41 | 0,04 | 0,20% | 20,43 | 20,68 | 20,28 | 400.931 |
| 14 Mag 2024 | 20,37 | 0,05 | 0,25% | 20,43 | 20,705 | 20,22 | 525.528 |
| 11 Mag 2024 | 20,32 | -0,18 | -0,88% | 20,66 | 20,69 | 19,97 | 477.648 |
| 10 Mag 2024 | 20,50 | 0,38 | 1,89% | 18,60 | 20,51 | 18,60 | 663.393 |
| 09 Mag 2024 | 20,12 | 0,12 | 0,60% | 19,82 | 20,18 | 19,78 | 418.387 |
| 08 Mag 2024 | 20,00 | -0,18 | -0,89% | 20,17 | 20,28 | 19,96 | 353.847 |
| 07 Mag 2024 | 20,18 | 0,09 | 0,45% | 20,11 | 20,32 | 19,96 | 383.057 |
| 04 Mag 2024 | 20,09 | -0,17 | -0,84% | 20,54 | 20,6573 | 20,04 | 491.614 |
| 03 Mag 2024 | 20,26 | 0,48 | 2,43% | 20,01 | 20,26 | 19,80 | 335.379 |
| 02 Mag 2024 | 19,78 | 0,52 | 2,70% | 19,35 | 20,11 | 19,12 | 463.784 |
| 01 Mag 2024 | 19,26 | -0,54 | -2,73% | 19,55 | 19,68 | 19,22 | 537.298 |
| 30 Apr 2024 | 19,80 | -0,10 | -0,50% | 20,02 | 20,1187 | 19,675 | 251.698 |
| 27 Apr 2024 | 19,90 | 0,00 | 0,00% | 19,98 | 20,14 | 19,75 | 262.853 |
| 26 Apr 2024 | 19,90 | -0,07 | -0,35% | 19,84 | 20,00 | 19,61 | 458.510 |
| 25 Apr 2024 | 19,97 | -0,03 | -0,15% | 19,81 | 20,04 | 19,595 | 578.613 |
| 24 Apr 2024 | 20,00 | 0,46 | 2,35% | 19,49 | 20,11 | 19,48 | 436.645 |
| 23 Apr 2024 | 19,54 | 0,11 | 0,57% | 19,56 | 19,765 | 19,25 | 383.367 |
| 20 Apr 2024 | 19,43 | 0,36 | 1,89% | 19,07 | 19,53 | 19,02 | 698.195 |
| 19 Apr 2024 | 19,07 | 0,13 | 0,69% | 19,02 | 19,38 | 18,77 | 378.369 |
| 18 Apr 2024 | 18,94 | -0,23 | -1,20% | 19,32 | 19,44 | 18,92 | 428.606 |
| 17 Apr 2024 | 19,17 | -0,10 | -0,52% | 19,21 | 19,40 | 19,07 | 403.794 |
| 16 Apr 2024 | 19,27 | -0,41 | -2,08% | 19,65 | 19,99 | 19,18 | 576.697 |
| 13 Apr 2024 | 19,68 | -0,63 | -3,10% | 20,18 | 20,37 | 19,61 | 321.468 |
| 12 Apr 2024 | 20,31 | 0,35 | 1,75% | 20,06 | 20,385 | 19,82 | 266.009 |
| 11 Apr 2024 | 19,96 | -0,70 | -3,39% | 20,18 | 20,4791 | 19,73 | 357.329 |
| 10 Apr 2024 | 20,66 | 0,48 | 2,38% | 20,17 | 20,67 | 20,125 | 275.278 |
| 09 Apr 2024 | 20,18 | 0,18 | 0,90% | 20,18 | 20,32 | 20,00 | 420.365 |
| 06 Apr 2024 | 20,00 | -0,65 | -3,15% | 20,63 | 20,63 | 19,88 | 1.015.382 |
| 05 Apr 2024 | 20,65 | -0,07 | -0,34% | 20,83 | 21,23 | 20,53 | 384.972 |
| 04 Apr 2024 | 20,72 | -0,25 | -1,19% | 20,87 | 21,03 | 20,67 | 491.728 |
| 03 Apr 2024 | 20,97 | -0,84 | -3,85% | 21,61 | 21,61 | 20,81 | 621.464 |
| 02 Apr 2024 | 21,81 | -0,03 | -0,14% | 21,81 | 21,93 | 21,62 | 293.323 |
| 28 Mar 2024 | 21,84 | 0,03 | 0,14% | 21,85 | 22,06 | 21,7801 | 355.593 |
| 27 Mar 2024 | 21,81 | 0,34 | 1,58% | 21,64 | 21,88 | 21,51 | 323.372 |
| 26 Mar 2024 | 21,47 | -0,14 | -0,65% | 21,67 | 21,7915 | 21,46 | 327.596 |
| 25 Mar 2024 | 21,61 | 0,28 | 1,31% | 21,38 | 21,62 | 21,30 | 317.045 |
| 22 Mar 2024 | 21,33 | -0,30 | -1,39% | 21,64 | 21,72 | 21,32 | 779.531 |
| 21 Mar 2024 | 21,63 | 0,03 | 0,14% | 21,74 | 21,74 | 21,28 | 649.953 |
| 20 Mar 2024 | 21,60 | 0,77 | 3,70% | 20,80 | 21,74 | 20,775 | 1.359.373 |
| 19 Mar 2024 | 20,83 | 0,00 | 0,00% | 20,67 | 21,19 | 20,37 | 844.880 |
| 18 Mar 2024 | 20,83 | -1,59 | -7,09% | 22,27 | 22,32 | 20,77 | 1.440.164 |
| 15 Mar 2024 | 22,42 | -1,36 | -5,72% | 23,65 | 24,15 | 22,35 | 5.439.452 |
| 14 Mar 2024 | 23,78 | -0,21 | -0,88% | 23,99 | 23,99 | 23,26 | 1.001.307 |
| 13 Mar 2024 | 23,99 | 0,04 | 0,17% | 23,95 | 24,32 | 23,75 | 990.637 |
| 12 Mar 2024 | 23,95 | 0,22 | 0,93% | 23,67 | 24,07 | 23,29 | 1.061.565 |
| 11 Mar 2024 | 23,73 | 1,97 | 9,05% | 22,06 | 23,83 | 21,93 | 1.892.129 |
| 09 Mar 2024 | 21,76 | 0,25 | 1,16% | 21,68 | 21,8406 | 21,56 | 453.462 |
| 08 Mar 2024 | 21,51 | 0,22 | 1,03% | 21,32 | 21,69 | 21,235 | 424.255 |
| 07 Mar 2024 | 21,29 | -0,10 | -0,47% | 21,44 | 21,507 | 21,22 | 269.918 |
| 06 Mar 2024 | 21,39 | -0,11 | -0,51% | 21,35 | 21,61 | 21,29 | 368.661 |
| 05 Mar 2024 | 21,50 | -0,04 | -0,19% | 21,55 | 21,635 | 21,34 | 520.330 |
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 |
