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 |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 2,88 | -0,88 | -23,40% | 3,82 | 3,93 | 2,83 | 204.546 |
| 18 Dic 2024 | 3,76 | -0,18 | -4,57% | 3,84 | 4,0109 | 3,65 | 162.343 |
| 17 Dic 2024 | 3,94 | -0,30 | -7,08% | 4,23 | 4,2599 | 3,9101 | 66.161 |
| 14 Dic 2024 | 4,24 | -0,08 | -1,85% | 4,23 | 4,39 | 4,10 | 44.547 |
| 13 Dic 2024 | 4,32 | -0,23 | -5,05% | 4,53 | 4,53 | 4,11 | 44.400 |
| 12 Dic 2024 | 4,55 | -0,12 | -2,57% | 4,68 | 4,75 | 4,28 | 68.469 |
| 11 Dic 2024 | 4,67 | -0,47 | -9,14% | 5,01 | 5,15 | 4,63 | 38.786 |
| 10 Dic 2024 | 5,14 | 0,26 | 5,33% | 4,89 | 5,30 | 4,7162 | 55.996 |
| 07 Dic 2024 | 4,88 | 0,04 | 0,83% | 5,18 | 5,27 | 4,80 | 55.228 |
| 06 Dic 2024 | 4,84 | -0,73 | -13,11% | 5,67 | 5,67 | 4,8009 | 52.985 |
| 05 Dic 2024 | 5,57 | 0,38 | 7,32% | 5,13 | 5,58 | 5,05 | 33.261 |
| 04 Dic 2024 | 5,19 | -0,38 | -6,82% | 5,61 | 5,62 | 5,075 | 47.793 |
| 03 Dic 2024 | 5,57 | -0,93 | -14,31% | 6,51 | 6,59 | 5,2678 | 82.859 |
| 29 Nov 2024 | 6,50 | 0,50 | 8,33% | 6,10 | 7,20 | 6,00 | 68.402 |
| 28 Nov 2024 | 6,00 | 1,41 | 30,72% | 4,79 | 6,10 | 4,565 | 86.158 |
| 27 Nov 2024 | 4,5899 | -0,15 | -3,17% | 4,73 | 4,85 | 4,51 | 35.245 |
| 26 Nov 2024 | 4,74 | -0,46 | -8,85% | 5,14 | 5,20 | 4,42 | 102.300 |
| 23 Nov 2024 | 5,20 | 0,14 | 2,77% | 5,07 | 5,7803 | 5,07 | 66.538 |
| 22 Nov 2024 | 5,06 | -0,65 | -11,38% | 5,70 | 5,82 | 5,00 | 93.595 |
| 21 Nov 2024 | 5,71 | -0,42 | -6,85% | 6,23 | 6,30 | 5,31 | 150.974 |
| 20 Nov 2024 | 6,13 | -1,91 | -23,76% | 8,55 | 8,61 | 6,10 | 253.233 |
| 19 Nov 2024 | 8,04 | -0,60 | -6,94% | 8,21 | 8,50 | 7,58 | 98.678 |
| 16 Nov 2024 | 8,64 | -0,17 | -1,93% | 8,01 | 9,60 | 7,66 | 190.754 |
| 15 Nov 2024 | 8,81 | -1,68 | -16,02% | 10,40 | 10,66 | 7,50 | 152.754 |
| 14 Nov 2024 | 10,49 | 0,49 | 4,86% | 7,00 | 18,36 | 7,00 | 367.724 |
| 13 Nov 2024 | 10,004 | -0,16 | -1,61% | 10,032 | 10,168 | 10,00 | 22.987 |
| 12 Nov 2024 | 10,168 | -1,43 | -12,34% | 11,60 | 11,80 | 10,00 | 54.164 |
| 09 Nov 2024 | 11,60 | -1,12 | -8,81% | 12,34 | 12,40 | 11,40 | 34.740 |
| 08 Nov 2024 | 12,72 | 0,68 | 5,61% | 13,20 | 13,92 | 12,456 | 20.093 |
| 07 Nov 2024 | 12,044 | -1,96 | -13,97% | 13,40 | 13,40 | 11,84 | 33.433 |
| 06 Nov 2024 | 14,00 | 1,38 | 10,90% | 13,116 | 14,00 | 12,456 | 16.972 |
| 05 Nov 2024 | 12,624 | -0,70 | -5,23% | 13,20 | 13,32 | 11,96 | 27.503 |
| 01 Nov 2024 | 13,32 | 0,24 | 1,83% | 12,80 | 13,496 | 12,80 | 17.947 |
| 31 Ott 2024 | 13,08 | -0,12 | -0,94% | 13,40 | 14,144 | 12,86 | 13.561 |
| 30 Ott 2024 | 13,204 | -1,24 | -8,56% | 14,40 | 14,848 | 13,044 | 24.497 |
| 29 Ott 2024 | 14,44 | -1,12 | -7,20% | 14,96 | 15,416 | 14,032 | 15.645 |
| 28 Ott 2024 | 15,56 | -0,21 | -1,32% | 16,12 | 16,12 | 14,796 | 31.840 |
| 26 Ott 2024 | 15,768 | -0,05 | -0,33% | 16,00 | 16,12 | 15,54 | 6.846 |
| 25 Ott 2024 | 15,82 | -0,26 | -1,59% | 17,572 | 18,00 | 15,368 | 15.776 |
| 24 Ott 2024 | 16,076 | -0,38 | -2,31% | 16,188 | 17,184 | 15,604 | 8.041 |
| 23 Ott 2024 | 16,456 | 0,19 | 1,18% | 16,00 | 16,956 | 15,76 | 8.313 |
| 22 Ott 2024 | 16,264 | 0,26 | 1,65% | 16,392 | 16,952 | 16,00 | 8.557 |
| 19 Ott 2024 | 16,00 | -0,53 | -3,19% | 15,96 | 17,868 | 15,96 | 15.516 |
| 18 Ott 2024 | 16,528 | 0,17 | 1,03% | 16,36 | 16,528 | 15,6364 | 14.852 |
| 17 Ott 2024 | 16,36 | 1,38 | 9,21% | 15,296 | 16,36 | 15,296 | 10.959 |
| 16 Ott 2024 | 14,98 | -1,34 | -8,21% | 16,056 | 16,892 | 14,40 | 15.873 |
| 15 Ott 2024 | 16,32 | -0,37 | -2,23% | 17,20 | 17,20 | 15,32 | 14.651 |
| 12 Ott 2024 | 16,692 | 0,06 | 0,36% | 16,34 | 17,548 | 16,34 | 9.051 |
| 11 Ott 2024 | 16,632 | -0,49 | -2,85% | 16,80 | 17,436 | 16,08 | 12.073 |
| 10 Ott 2024 | 17,12 | -0,37 | -2,13% | 17,296 | 17,868 | 16,30 | 14.227 |
| 09 Ott 2024 | 17,492 | -1,12 | -6,04% | 19,68 | 19,68 | 17,204 | 10.278 |
| 08 Ott 2024 | 18,616 | -1,38 | -6,92% | 19,684 | 19,876 | 17,84 | 14.583 |
| 05 Ott 2024 | 20,00 | 2,54 | 14,57% | 18,76 | 20,00 | 17,456 | 16.132 |
| 04 Ott 2024 | 17,456 | -0,46 | -2,59% | 18,40 | 18,40 | 17,056 | 6.009 |
| 03 Ott 2024 | 17,92 | 0,17 | 0,97% | 17,68 | 18,396 | 17,20 | 8.944 |
| 02 Ott 2024 | 17,748 | -0,42 | -2,31% | 19,672 | 20,00 | 17,36 | 25.363 |
| 01 Ott 2024 | 18,168 | 1,03 | 6,02% | 16,80 | 19,86 | 16,556 | 41.342 |
| 28 Set 2024 | 17,136 | 1,76 | 11,48% | 15,68 | 17,136 | 15,404 | 27.986 |
| 27 Set 2024 | 15,372 | 0,37 | 2,48% | 15,00 | 15,512 | 14,818 | 12.576 |
| 26 Set 2024 | 15,00 | -0,10 | -0,66% | 15,10 | 16,532 | 15,00 | 17.365 |
| 25 Set 2024 | 15,10 | 0,30 | 2,03% | 15,20 | 15,78 | 14,84 | 20.195 |
| 24 Set 2024 | 14,80 | 1,80 | 13,85% | 14,484 | 15,312 | 14,48 | 18.804 |
| 21 Set 2024 | 13,00 | -2,39 | -15,52% | 15,20 | 15,60 | 13,00 | 23.802 |
|
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 |
