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 |
|---|---|---|---|---|---|---|---|
| 18 Dic 2024 | 22,34 | -0,30 | -1,33% | 22,62 | 22,62 | 21,79 | 11.150.806 |
| 17 Dic 2024 | 22,64 | -1,47 | -6,10% | 24,10 | 24,19 | 22,64 | 8.328.414 |
| 14 Dic 2024 | 24,11 | -0,70 | -2,82% | 24,76 | 24,875 | 23,76 | 5.552.267 |
| 13 Dic 2024 | 24,81 | -0,71 | -2,76% | 25,45 | 25,66 | 24,80 | 3.719.327 |
| 12 Dic 2024 | 25,515 | 0,30 | 1,17% | 25,51 | 26,06 | 24,70 | 7.013.565 |
| 11 Dic 2024 | 25,22 | -3,52 | -12,25% | 27,15 | 27,84 | 24,801 | 14.298.879 |
| 10 Dic 2024 | 28,74 | 0,43 | 1,52% | 28,31 | 29,18 | 28,31 | 4.338.332 |
| 07 Dic 2024 | 28,31 | 1,24 | 4,58% | 27,35 | 28,32 | 27,21 | 4.610.101 |
| 06 Dic 2024 | 27,07 | -0,71 | -2,56% | 27,95 | 28,11 | 27,035 | 3.924.201 |
| 05 Dic 2024 | 27,78 | 0,43 | 1,57% | 27,45 | 28,07 | 27,09 | 3.697.861 |
| 04 Dic 2024 | 27,35 | -0,16 | -0,58% | 27,40 | 27,90 | 26,74 | 5.503.123 |
| 03 Dic 2024 | 27,51 | 0,56 | 2,08% | 26,97 | 27,67 | 26,475 | 4.881.788 |
| 29 Nov 2024 | 26,95 | 0,33 | 1,24% | 26,59 | 27,155 | 26,49 | 1.952.740 |
| 28 Nov 2024 | 26,62 | 0,30 | 1,14% | 26,45 | 26,98 | 26,31 | 2.847.149 |
| 27 Nov 2024 | 26,32 | -0,38 | -1,42% | 26,62 | 26,67 | 26,16 | 3.005.594 |
| 26 Nov 2024 | 26,70 | 0,48 | 1,83% | 26,65 | 26,86 | 26,08 | 6.702.085 |
| 23 Nov 2024 | 26,22 | 0,45 | 1,75% | 25,70 | 26,46 | 25,62 | 3.685.441 |
| 22 Nov 2024 | 25,77 | 0,56 | 2,22% | 25,13 | 26,04 | 24,64 | 4.629.445 |
| 21 Nov 2024 | 25,21 | 0,04 | 0,16% | 25,16 | 25,655 | 24,622 | 3.797.155 |
| 20 Nov 2024 | 25,17 | 0,05 | 0,20% | 25,01 | 25,58 | 24,75 | 3.472.029 |
| 19 Nov 2024 | 25,12 | -0,68 | -2,64% | 25,80 | 25,90 | 25,01 | 4.903.737 |
| 16 Nov 2024 | 25,80 | -1,23 | -4,55% | 26,80 | 26,84 | 25,615 | 5.318.041 |
| 15 Nov 2024 | 27,03 | 0,53 | 2,00% | 26,71 | 27,66 | 26,61 | 5.054.795 |
| 14 Nov 2024 | 26,50 | -0,66 | -2,43% | 27,30 | 27,40 | 26,42 | 3.698.051 |
| 13 Nov 2024 | 27,16 | -0,28 | -1,02% | 27,00 | 27,36 | 26,68 | 6.481.754 |
| 12 Nov 2024 | 27,44 | 1,31 | 5,01% | 26,25 | 27,795 | 25,90 | 7.245.351 |
| 09 Nov 2024 | 26,13 | 0,01 | 0,04% | 26,01 | 26,28 | 25,63 | 3.904.684 |
| 08 Nov 2024 | 26,12 | -0,08 | -0,31% | 26,40 | 27,00 | 26,10 | 4.892.825 |
| 07 Nov 2024 | 26,20 | -0,14 | -0,53% | 26,78 | 26,8255 | 26,11 | 5.050.675 |
| 06 Nov 2024 | 26,34 | 0,41 | 1,58% | 25,75 | 26,39 | 25,60 | 5.713.388 |
| 05 Nov 2024 | 25,93 | -1,72 | -6,22% | 27,72 | 27,9209 | 25,76 | 9.642.559 |
| 01 Nov 2024 | 27,65 | 0,99 | 3,71% | 27,27 | 28,84 | 27,25 | 10.578.120 |
| 31 Ott 2024 | 26,66 | -0,73 | -2,67% | 27,00 | 27,31 | 26,23 | 9.338.824 |
| 30 Ott 2024 | 27,39 | -0,26 | -0,94% | 27,60 | 27,75 | 27,20 | 6.012.606 |
| 29 Ott 2024 | 27,65 | 0,62 | 2,29% | 27,18 | 28,13 | 27,05 | 6.503.936 |
| 28 Ott 2024 | 27,03 | 0,63 | 2,39% | 26,60 | 27,24 | 26,45 | 4.797.270 |
| 26 Ott 2024 | 26,40 | -0,13 | -0,49% | 26,73 | 26,918 | 26,385 | 4.797.828 |
| 25 Ott 2024 | 26,53 | -0,28 | -1,04% | 26,90 | 26,94 | 26,26 | 4.440.910 |
| 24 Ott 2024 | 26,81 | -0,40 | -1,47% | 27,26 | 27,79 | 26,37 | 6.110.164 |
| 23 Ott 2024 | 27,21 | 0,03 | 0,11% | 27,36 | 27,925 | 27,11 | 5.037.138 |
| 22 Ott 2024 | 27,18 | -0,43 | -1,56% | 28,18 | 28,19 | 27,01 | 7.354.486 |
| 19 Ott 2024 | 27,61 | 0,51 | 1,88% | 27,34 | 27,945 | 27,125 | 5.968.874 |
| 18 Ott 2024 | 27,10 | 0,03 | 0,11% | 27,06 | 27,37 | 26,69 | 6.179.198 |
| 17 Ott 2024 | 27,07 | -0,01 | -0,04% | 27,35 | 27,95 | 26,43 | 7.284.761 |
| 16 Ott 2024 | 27,08 | 0,18 | 0,67% | 27,39 | 27,74 | 26,98 | 10.877.149 |
| 15 Ott 2024 | 26,90 | 1,97 | 7,90% | 26,25 | 27,29 | 26,11 | 19.061.094 |
| 12 Ott 2024 | 24,93 | 0,63 | 2,59% | 24,38 | 25,14 | 24,20 | 5.398.488 |
| 11 Ott 2024 | 24,30 | 0,55 | 2,32% | 23,68 | 24,56 | 23,40 | 6.458.445 |
| 10 Ott 2024 | 23,75 | 0,33 | 1,41% | 23,29 | 23,94 | 22,955 | 4.894.934 |
| 09 Ott 2024 | 23,42 | 0,30 | 1,30% | 23,00 | 23,48 | 22,39 | 5.093.991 |
| 08 Ott 2024 | 23,12 | 0,39 | 1,72% | 22,69 | 23,16 | 22,18 | 5.173.885 |
| 05 Ott 2024 | 22,73 | -0,45 | -1,94% | 23,22 | 23,40 | 22,62 | 4.895.347 |
| 04 Ott 2024 | 23,18 | -0,46 | -1,95% | 23,32 | 23,32 | 22,62 | 5.465.447 |
| 03 Ott 2024 | 23,64 | 0,98 | 4,32% | 22,66 | 23,64 | 22,50 | 5.499.594 |
| 02 Ott 2024 | 22,66 | -0,99 | -4,19% | 23,59 | 23,7299 | 22,52 | 6.341.940 |
| 01 Ott 2024 | 23,65 | -0,73 | -2,99% | 24,34 | 24,38 | 23,57 | 4.854.009 |
| 28 Set 2024 | 24,38 | 0,03 | 0,12% | 24,54 | 24,90 | 24,05 | 4.759.019 |
| 27 Set 2024 | 24,35 | 0,23 | 0,95% | 24,39 | 24,46 | 23,62 | 4.798.591 |
| 26 Set 2024 | 24,12 | 0,02 | 0,08% | 24,01 | 24,22 | 23,64 | 4.385.177 |
| 25 Set 2024 | 24,10 | -1,50 | -5,84% | 25,40 | 25,4765 | 23,86 | 8.260.484 |
| 24 Set 2024 | 25,595 | 0,65 | 2,59% | 25,01 | 26,1518 | 24,81 | 10.135.158 |
| 21 Set 2024 | 24,95 | 0,93 | 3,87% | 24,00 | 25,61 | 23,92 | 13.423.391 |
| 20 Set 2024 | 24,02 | 0,74 | 3,18% | 23,60 | 24,93 | 23,59 | 8.296.787 |
|
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 |
