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 |
|---|---|---|---|---|---|---|---|
| 27 Nov 2024 | 96,51 | -0,32 | -0,33% | 98,70 | 101,60 | 96,48 | 8.183.548 |
| 26 Nov 2024 | 96,83 | 1,59 | 1,67% | 97,22 | 98,00 | 96,14 | 5.018.880 |
| 23 Nov 2024 | 95,24 | 0,84 | 0,89% | 93,7519 | 95,54 | 92,08 | 6.429.056 |
| 22 Nov 2024 | 94,40 | -0,23 | -0,24% | 95,00 | 95,60 | 93,71 | 6.013.002 |
| 21 Nov 2024 | 94,63 | 0,37 | 0,39% | 93,65 | 95,00 | 91,24 | 5.226.943 |
| 20 Nov 2024 | 94,26 | 3,88 | 4,29% | 89,015 | 95,19 | 88,82 | 6.755.451 |
| 19 Nov 2024 | 90,38 | -0,79 | -0,87% | 90,945 | 91,12 | 88,90 | 3.939.232 |
| 16 Nov 2024 | 91,17 | 0,01 | 0,01% | 92,4097 | 92,68 | 90,56 | 4.240.925 |
| 15 Nov 2024 | 91,16 | 1,38 | 1,54% | 91,55 | 93,33 | 90,7155 | 5.889.529 |
| 14 Nov 2024 | 89,78 | 0,65 | 0,73% | 90,18 | 92,28 | 89,45 | 7.795.561 |
| 13 Nov 2024 | 89,13 | -0,30 | -0,34% | 88,41 | 89,24 | 87,06 | 6.033.625 |
| 12 Nov 2024 | 89,43 | 1,92 | 2,19% | 87,86 | 89,60 | 87,345 | 5.597.977 |
| 09 Nov 2024 | 87,51 | 2,08 | 2,43% | 86,00 | 87,87 | 85,60 | 4.578.906 |
| 08 Nov 2024 | 85,43 | -2,15 | -2,45% | 86,58 | 87,84 | 85,36 | 5.289.196 |
| 07 Nov 2024 | 87,58 | 7,55 | 9,43% | 85,38 | 87,84 | 84,30 | 11.056.267 |
| 06 Nov 2024 | 80,03 | 2,78 | 3,60% | 77,87 | 80,09 | 77,87 | 4.464.871 |
| 05 Nov 2024 | 77,25 | -3,21 | -3,99% | 79,87 | 80,2734 | 77,14 | 6.406.542 |
| 01 Nov 2024 | 80,46 | 2,20 | 2,81% | 79,19 | 81,35 | 78,79 | 6.674.804 |
| 31 Ott 2024 | 78,26 | -2,16 | -2,69% | 79,65 | 81,05 | 78,12 | 6.769.389 |
| 30 Ott 2024 | 80,42 | 3,49 | 4,54% | 77,1748 | 80,8032 | 76,8799 | 9.480.779 |
| 29 Ott 2024 | 76,93 | 0,84 | 1,10% | 75,39 | 77,62 | 75,29 | 5.050.863 |
| 28 Ott 2024 | 76,09 | 1,45 | 1,94% | 76,58 | 77,94 | 76,07 | 6.667.075 |
| 26 Ott 2024 | 74,64 | 0,13 | 0,17% | 74,90 | 76,08 | 73,935 | 7.830.348 |
| 25 Ott 2024 | 74,51 | 1,06 | 1,44% | 74,42 | 75,39 | 72,92 | 5.461.660 |
| 24 Ott 2024 | 73,45 | -1,04 | -1,40% | 73,87 | 74,30 | 72,89 | 5.027.027 |
| 23 Ott 2024 | 74,49 | 0,49 | 0,66% | 73,368 | 74,72 | 72,57 | 6.476.909 |
| 22 Ott 2024 | 74,00 | -0,15 | -0,20% | 73,25 | 74,96 | 72,62 | 8.056.857 |
| 19 Ott 2024 | 74,15 | 0,82 | 1,12% | 73,87 | 74,95 | 72,90 | 8.395.409 |
| 18 Ott 2024 | 73,33 | 1,32 | 1,83% | 72,00 | 74,5599 | 71,59 | 14.870.168 |
| 17 Ott 2024 | 72,015 | 7,97 | 12,44% | 65,40 | 73,65 | 65,195 | 37.193.602 |
| 16 Ott 2024 | 64,05 | 0,52 | 0,82% | 64,18 | 65,02 | 63,495 | 12.762.021 |
| 15 Ott 2024 | 63,53 | 1,73 | 2,80% | 62,33 | 63,81 | 62,06 | 8.229.027 |
| 12 Ott 2024 | 61,80 | 1,54 | 2,56% | 60,00 | 61,925 | 59,71 | 5.601.111 |
| 11 Ott 2024 | 60,26 | 0,83 | 1,40% | 58,43 | 60,64 | 58,39 | 6.441.123 |
| 10 Ott 2024 | 59,43 | -0,58 | -0,97% | 60,40 | 61,04 | 59,08 | 6.535.969 |
| 09 Ott 2024 | 60,01 | 0,83 | 1,40% | 59,68 | 61,59 | 59,53 | 6.257.756 |
| 08 Ott 2024 | 59,18 | -0,04 | -0,07% | 59,00 | 60,38 | 58,54 | 7.292.563 |
| 05 Ott 2024 | 59,22 | 3,60 | 6,47% | 58,73 | 59,44 | 57,37 | 10.354.107 |
| 04 Ott 2024 | 55,62 | -0,12 | -0,22% | 55,60 | 56,21 | 54,93 | 6.771.947 |
| 03 Ott 2024 | 55,74 | -0,39 | -0,69% | 55,4899 | 56,05 | 54,64 | 5.134.926 |
| 02 Ott 2024 | 56,13 | -0,93 | -1,63% | 56,87 | 56,95 | 54,73 | 9.976.408 |
| 01 Ott 2024 | 57,06 | -0,93 | -1,60% | 57,75 | 58,26 | 56,7105 | 5.132.872 |
| 28 Set 2024 | 57,99 | -0,86 | -1,46% | 58,98 | 60,23 | 57,95 | 9.405.377 |
| 27 Set 2024 | 58,85 | 4,74 | 8,76% | 55,5837 | 59,38 | 55,49 | 17.679.456 |
| 26 Set 2024 | 54,11 | 0,48 | 0,90% | 53,58 | 55,1399 | 53,575 | 7.415.867 |
| 25 Set 2024 | 53,63 | 1,27 | 2,43% | 52,43 | 53,65 | 52,1257 | 4.543.391 |
| 24 Set 2024 | 52,36 | 0,19 | 0,36% | 52,17 | 52,54 | 51,44 | 4.180.935 |
| 21 Set 2024 | 52,17 | -0,42 | -0,80% | 52,48 | 52,90 | 51,94 | 6.254.122 |
| 20 Set 2024 | 52,59 | -0,37 | -0,70% | 53,94 | 54,00 | 52,355 | 6.204.958 |
| 19 Set 2024 | 52,96 | 0,32 | 0,61% | 52,70 | 54,43 | 52,59 | 7.353.561 |
| 18 Set 2024 | 52,64 | 1,30 | 2,53% | 52,63 | 53,75 | 52,316 | 8.324.400 |
| 17 Set 2024 | 51,34 | 1,12 | 2,23% | 50,38 | 51,44 | 50,33 | 5.514.774 |
| 14 Set 2024 | 50,22 | 0,57 | 1,15% | 50,10 | 51,24 | 49,8904 | 9.156.557 |
| 13 Set 2024 | 49,65 | 1,18 | 2,43% | 49,78 | 49,97 | 47,46 | 9.646.898 |
| 12 Set 2024 | 48,47 | 0,05 | 0,10% | 48,33 | 48,62 | 47,5245 | 5.569.231 |
| 11 Set 2024 | 48,42 | -0,33 | -0,68% | 49,00 | 49,00 | 47,01 | 5.923.248 |
| 10 Set 2024 | 48,75 | 2,74 | 5,96% | 46,67 | 48,98 | 46,55 | 9.952.733 |
| 07 Set 2024 | 46,01 | 0,89 | 1,97% | 45,00 | 46,19 | 44,845 | 7.772.524 |
| 06 Set 2024 | 45,12 | 0,95 | 2,15% | 44,60 | 46,51 | 44,59 | 8.998.021 |
| 05 Set 2024 | 44,17 | 0,30 | 0,68% | 43,80 | 44,42 | 43,80 | 4.076.559 |
| 04 Set 2024 | 43,87 | -0,17 | -0,39% | 43,84 | 44,15 | 43,52 | 5.767.190 |
| 31 Ago 2024 | 44,04 | 1,40 | 3,28% | 43,18 | 44,16 | 42,8723 | 7.106.590 |
| 30 Ago 2024 | 42,64 | 1,31 | 3,17% | 41,63 | 43,24 | 41,63 | 6.368.801 |
|
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 |
