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 Nov 2024 | 3,84 | -0,14 | -3,52% | 3,9186 | 4,00 | 3,77 | 15.741.178 |
| 28 Nov 2024 | 3,98 | 0,16 | 4,05% | 3,73 | 4,15 | 3,73 | 20.177.516 |
| 27 Nov 2024 | 3,825 | -0,47 | -10,94% | 4,33 | 4,33 | 3,65 | 32.422.851 |
| 26 Nov 2024 | 4,295 | -22,19 | -83,78% | 4,02 | 15,00 | 3,70 | 90.818.625 |
| 23 Nov 2024 | 26,48 | -5,70 | -17,71% | 30,94 | 31,0391 | 26,02 | 7.251.398 |
| 22 Nov 2024 | 32,18 | 6,13 | 23,53% | 26,20 | 33,98 | 26,03 | 4.628.416 |
| 21 Nov 2024 | 26,05 | -1,95 | -6,96% | 28,06 | 28,28 | 25,7201 | 1.821.210 |
| 20 Nov 2024 | 28,00 | 0,05 | 0,18% | 28,23 | 29,4894 | 27,18 | 1.581.269 |
| 19 Nov 2024 | 27,95 | 1,04 | 3,86% | 27,40 | 28,18 | 26,09 | 1.724.992 |
| 16 Nov 2024 | 26,91 | 0,77 | 2,95% | 26,10 | 28,99 | 25,46 | 2.821.036 |
| 15 Nov 2024 | 26,14 | 0,96 | 3,81% | 25,64 | 26,66 | 25,40 | 1.224.578 |
| 14 Nov 2024 | 25,18 | -1,20 | -4,55% | 26,31 | 27,00 | 25,00 | 1.129.183 |
| 13 Nov 2024 | 26,38 | -0,68 | -2,51% | 26,89 | 27,20 | 25,92 | 889.580 |
| 12 Nov 2024 | 27,06 | 0,11 | 0,41% | 27,5818 | 28,1786 | 26,7712 | 1.175.932 |
| 09 Nov 2024 | 26,95 | 1,61 | 6,35% | 25,00 | 27,98 | 25,00 | 2.002.746 |
| 08 Nov 2024 | 25,34 | -1,23 | -4,63% | 26,04 | 27,16 | 24,64 | 1.636.142 |
| 07 Nov 2024 | 26,57 | 2,64 | 11,03% | 24,8919 | 27,03 | 23,90 | 1.886.756 |
| 06 Nov 2024 | 23,93 | -1,91 | -7,39% | 25,45 | 25,60 | 23,455 | 1.888.241 |
| 05 Nov 2024 | 25,84 | -0,37 | -1,41% | 26,41 | 26,70 | 25,45 | 997.084 |
| 01 Nov 2024 | 26,21 | 0,41 | 1,57% | 25,81 | 26,25 | 25,55 | 1.379.663 |
| 31 Ott 2024 | 25,805 | -0,20 | -0,75% | 25,80 | 26,19 | 24,80 | 1.416.319 |
| 30 Ott 2024 | 26,00 | -0,52 | -1,96% | 26,295 | 26,62 | 25,86 | 1.165.961 |
| 29 Ott 2024 | 26,52 | -0,21 | -0,79% | 26,60 | 26,8245 | 26,15 | 771.023 |
| 28 Ott 2024 | 26,73 | 0,18 | 0,68% | 27,20 | 27,56 | 26,46 | 877.224 |
| 26 Ott 2024 | 26,55 | -0,74 | -2,71% | 27,25 | 27,75 | 26,51 | 1.204.873 |
| 25 Ott 2024 | 27,29 | -0,70 | -2,50% | 28,06 | 28,29 | 26,9538 | 961.352 |
| 24 Ott 2024 | 27,99 | -0,44 | -1,55% | 28,30 | 28,83 | 26,88 | 1.168.378 |
| 23 Ott 2024 | 28,43 | -0,45 | -1,56% | 28,67 | 28,97 | 28,16 | 814.564 |
| 22 Ott 2024 | 28,88 | -0,12 | -0,41% | 29,00 | 29,5999 | 28,32 | 880.446 |
| 19 Ott 2024 | 29,00 | -0,58 | -1,94% | 29,64 | 30,11 | 28,73 | 1.345.960 |
| 18 Ott 2024 | 29,575 | -0,06 | -0,19% | 29,75 | 30,39 | 28,86 | 1.132.967 |
| 17 Ott 2024 | 29,63 | 1,37 | 4,85% | 28,38 | 30,07 | 28,26 | 1.534.006 |
| 16 Ott 2024 | 28,26 | 0,76 | 2,76% | 27,12 | 28,384 | 27,1006 | 1.248.412 |
| 15 Ott 2024 | 27,50 | 1,70 | 6,59% | 26,09 | 28,28 | 25,41 | 2.060.091 |
| 12 Ott 2024 | 25,80 | 0,94 | 3,78% | 24,93 | 26,50 | 24,7398 | 1.797.356 |
| 11 Ott 2024 | 24,86 | -0,14 | -0,56% | 25,12 | 25,40 | 24,13 | 1.745.220 |
| 10 Ott 2024 | 25,00 | -1,05 | -4,03% | 26,29 | 26,50 | 24,5343 | 2.253.542 |
| 09 Ott 2024 | 26,05 | 0,64 | 2,52% | 27,24 | 31,23 | 25,31 | 6.810.910 |
| 08 Ott 2024 | 25,41 | -1,67 | -6,17% | 27,008 | 27,43 | 25,17 | 1.481.339 |
| 05 Ott 2024 | 27,08 | 0,12 | 0,45% | 27,17 | 28,0886 | 27,00 | 738.145 |
| 04 Ott 2024 | 26,96 | 0,02 | 0,07% | 27,24 | 27,7999 | 26,51 | 1.002.781 |
| 03 Ott 2024 | 26,94 | -0,48 | -1,75% | 26,92 | 27,57 | 26,51 | 1.049.966 |
| 02 Ott 2024 | 27,42 | -2,01 | -6,83% | 29,57 | 30,0421 | 27,25 | 1.384.884 |
| 01 Ott 2024 | 29,43 | 0,95 | 3,32% | 28,60 | 31,65 | 28,60 | 2.573.668 |
| 28 Set 2024 | 28,485 | -3,39 | -10,62% | 28,075 | 30,33 | 26,10 | 5.754.568 |
| 27 Set 2024 | 31,87 | 1,40 | 4,59% | 30,90 | 32,15 | 30,30 | 1.955.613 |
| 26 Set 2024 | 30,47 | 0,89 | 3,01% | 29,27 | 32,50 | 29,00 | 1.985.560 |
| 25 Set 2024 | 29,58 | 2,58 | 9,54% | 27,26 | 29,76 | 27,02 | 2.167.594 |
| 24 Set 2024 | 27,005 | -2,78 | -9,32% | 29,63 | 29,70 | 26,50 | 2.376.763 |
| 21 Set 2024 | 29,78 | -0,58 | -1,91% | 30,72 | 30,84 | 29,25 | 1.681.339 |
| 20 Set 2024 | 30,36 | 0,04 | 0,13% | 30,54 | 31,85 | 29,67 | 1.301.074 |
| 19 Set 2024 | 30,32 | -0,98 | -3,13% | 31,79 | 32,16 | 29,63 | 1.910.385 |
| 18 Set 2024 | 31,30 | 2,96 | 10,44% | 28,71 | 32,5994 | 28,31 | 2.859.845 |
| 17 Set 2024 | 28,34 | 0,22 | 0,78% | 28,265 | 29,21 | 27,56 | 984.999 |
| 14 Set 2024 | 28,12 | -0,13 | -0,46% | 28,825 | 30,1499 | 27,66 | 2.917.162 |
| 13 Set 2024 | 28,25 | 0,92 | 3,37% | 27,69 | 28,88 | 27,2103 | 913.565 |
| 12 Set 2024 | 27,33 | 0,33 | 1,22% | 26,79 | 27,44 | 26,19 | 1.184.658 |
| 11 Set 2024 | 27,00 | 0,07 | 0,26% | 26,50 | 27,46 | 26,0116 | 1.266.121 |
| 10 Set 2024 | 26,93 | 0,02 | 0,07% | 27,01 | 27,6799 | 26,18 | 1.134.944 |
| 07 Set 2024 | 26,91 | -2,54 | -8,62% | 29,45 | 29,79 | 26,50 | 1.522.289 |
| 06 Set 2024 | 29,45 | -0,23 | -0,77% | 29,85 | 30,899 | 28,66 | 958.515 |
| 05 Set 2024 | 29,68 | 1,70 | 6,08% | 27,72 | 29,86 | 27,35 | 1.172.964 |
| 04 Set 2024 | 27,98 | -0,73 | -2,54% | 28,80 | 28,87 | 27,4906 | 638.417 |
|
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 |
