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 | 31,12 | -0,13 | -0,42% | 32,20 | 33,14 | 30,16 | 14.665.874 |
| 17 Dic 2024 | 31,25 | 1,23 | 4,10% | 29,58 | 31,40 | 28,51 | 9.325.421 |
| 14 Dic 2024 | 30,02 | -0,07 | -0,23% | 29,72 | 30,60 | 28,40 | 7.934.039 |
| 13 Dic 2024 | 30,09 | -0,10 | -0,33% | 30,20 | 32,22 | 30,09 | 8.474.842 |
| 12 Dic 2024 | 30,19 | -0,68 | -2,20% | 30,53 | 30,53 | 28,72 | 13.116.725 |
| 11 Dic 2024 | 30,87 | -1,76 | -5,39% | 32,25 | 32,30 | 29,68 | 14.437.474 |
| 10 Dic 2024 | 32,63 | -1,60 | -4,67% | 34,21 | 34,86 | 32,60 | 10.894.784 |
| 07 Dic 2024 | 34,23 | 2,63 | 8,32% | 32,64 | 34,50 | 31,00 | 13.429.298 |
| 06 Dic 2024 | 31,60 | -2,32 | -6,84% | 33,25 | 34,88 | 31,54 | 14.198.300 |
| 05 Dic 2024 | 33,92 | 1,71 | 5,31% | 32,20 | 34,41 | 31,90 | 14.801.679 |
| 04 Dic 2024 | 32,21 | 1,36 | 4,41% | 31,29 | 33,93 | 30,7711 | 13.969.349 |
| 03 Dic 2024 | 30,85 | -1,37 | -4,25% | 33,56 | 33,99 | 30,715 | 15.607.763 |
| 29 Nov 2024 | 32,22 | 1,88 | 6,20% | 30,24 | 32,65 | 29,80 | 10.258.617 |
| 28 Nov 2024 | 30,34 | -0,34 | -1,11% | 31,38 | 35,02 | 30,0301 | 24.686.385 |
| 27 Nov 2024 | 30,68 | -0,67 | -2,14% | 29,90 | 31,678 | 29,37 | 19.590.885 |
| 26 Nov 2024 | 31,35 | 6,02 | 23,77% | 26,49 | 31,395 | 26,37 | 48.859.943 |
| 23 Nov 2024 | 25,33 | 1,18 | 4,89% | 23,64 | 25,37 | 23,0304 | 17.448.398 |
| 22 Nov 2024 | 24,15 | 2,36 | 10,83% | 21,90 | 24,58 | 21,36 | 24.010.298 |
| 21 Nov 2024 | 21,79 | -1,74 | -7,39% | 23,05 | 23,12 | 21,44 | 18.379.130 |
| 20 Nov 2024 | 23,53 | 2,54 | 12,10% | 20,585 | 23,64 | 20,02 | 22.799.960 |
| 19 Nov 2024 | 20,99 | 1,67 | 8,64% | 19,50 | 21,92 | 19,29 | 23.625.668 |
| 16 Nov 2024 | 19,32 | -1,53 | -7,34% | 21,33 | 21,38 | 19,1501 | 32.358.546 |
| 15 Nov 2024 | 20,85 | -6,75 | -24,46% | 24,14 | 25,45 | 20,21 | 62.660.954 |
| 14 Nov 2024 | 27,60 | 0,91 | 3,41% | 29,23 | 30,44 | 27,51 | 21.414.627 |
| 13 Nov 2024 | 26,69 | -1,19 | -4,27% | 26,46 | 28,37 | 26,16 | 15.904.278 |
| 12 Nov 2024 | 27,88 | 4,47 | 19,09% | 24,84 | 29,68 | 24,39 | 38.513.638 |
| 09 Nov 2024 | 23,41 | -0,21 | -0,89% | 23,60 | 23,63 | 21,41 | 17.972.005 |
| 08 Nov 2024 | 23,62 | 0,20 | 0,85% | 23,40 | 24,35 | 23,28 | 13.263.081 |
| 07 Nov 2024 | 23,42 | 2,78 | 13,47% | 21,60 | 24,68 | 21,40 | 35.747.143 |
| 06 Nov 2024 | 20,64 | -0,12 | -0,58% | 22,10 | 22,28 | 19,54 | 41.689.578 |
| 05 Nov 2024 | 20,76 | 0,40 | 1,96% | 20,15 | 21,35 | 20,03 | 18.174.405 |
| 01 Nov 2024 | 20,36 | 1,53 | 8,13% | 19,00 | 20,59 | 18,70 | 12.230.929 |
| 31 Ott 2024 | 18,83 | -0,21 | -1,10% | 19,10 | 19,19 | 18,325 | 10.734.383 |
| 30 Ott 2024 | 19,04 | -3,20 | -14,39% | 21,54 | 21,8621 | 18,63 | 25.728.136 |
| 29 Ott 2024 | 22,24 | -0,84 | -3,64% | 23,16 | 23,5618 | 22,21 | 6.368.198 |
| 28 Ott 2024 | 23,08 | 1,35 | 6,21% | 22,46 | 23,21 | 22,36 | 6.134.088 |
| 26 Ott 2024 | 21,73 | 0,21 | 0,98% | 21,51 | 22,20 | 21,27 | 3.964.950 |
| 25 Ott 2024 | 21,52 | 0,14 | 0,65% | 21,62 | 21,97 | 21,16 | 5.930.070 |
| 24 Ott 2024 | 21,38 | -2,21 | -9,37% | 23,15 | 23,1989 | 20,7702 | 11.659.624 |
| 23 Ott 2024 | 23,59 | 0,54 | 2,34% | 22,80 | 23,74 | 22,55 | 7.410.935 |
| 22 Ott 2024 | 23,05 | 0,90 | 4,06% | 22,20 | 23,31 | 21,86 | 8.049.548 |
| 19 Ott 2024 | 22,15 | 0,59 | 2,74% | 21,76 | 22,16 | 21,10 | 6.347.245 |
| 18 Ott 2024 | 21,56 | -0,80 | -3,58% | 21,80 | 22,28 | 21,245 | 7.419.640 |
| 17 Ott 2024 | 22,36 | -0,44 | -1,93% | 22,64 | 23,07 | 22,19 | 8.473.776 |
| 16 Ott 2024 | 22,80 | 2,30 | 11,22% | 20,41 | 22,945 | 20,08 | 17.269.654 |
| 15 Ott 2024 | 20,50 | 1,81 | 9,68% | 20,00 | 21,19 | 19,70 | 19.090.373 |
| 12 Ott 2024 | 18,69 | 0,84 | 4,71% | 17,80 | 18,73 | 17,36 | 8.547.206 |
| 11 Ott 2024 | 17,85 | -0,88 | -4,70% | 18,01 | 18,23 | 17,53 | 11.331.305 |
| 10 Ott 2024 | 18,73 | -0,02 | -0,11% | 18,33 | 19,20 | 18,15 | 8.849.857 |
| 09 Ott 2024 | 18,75 | -0,69 | -3,55% | 18,50 | 19,17 | 18,29 | 49.022.815 |
| 08 Ott 2024 | 19,44 | 1,78 | 10,08% | 18,75 | 19,99 | 18,61 | 25.955.904 |
| 05 Ott 2024 | 17,66 | 0,53 | 3,09% | 17,55 | 17,74 | 16,69 | 8.016.036 |
| 04 Ott 2024 | 17,13 | -1,82 | -9,60% | 16,95 | 17,3872 | 16,05 | 25.308.700 |
| 03 Ott 2024 | 18,95 | -0,36 | -1,86% | 19,16 | 19,24 | 18,30 | 5.788.863 |
| 02 Ott 2024 | 19,31 | 0,89 | 4,83% | 18,44 | 19,36 | 17,91 | 10.056.553 |
| 01 Ott 2024 | 18,42 | 0,65 | 3,66% | 17,87 | 18,645 | 17,605 | 7.013.630 |
| 28 Set 2024 | 17,77 | 0,06 | 0,34% | 17,81 | 17,95 | 17,03 | 5.519.097 |
| 27 Set 2024 | 17,71 | 0,45 | 2,61% | 17,55 | 18,08 | 17,2501 | 5.486.686 |
| 26 Set 2024 | 17,26 | -0,01 | -0,06% | 17,37 | 17,52 | 17,04 | 4.010.198 |
| 25 Set 2024 | 17,27 | 0,83 | 5,05% | 16,60 | 17,29 | 16,36 | 5.978.681 |
| 24 Set 2024 | 16,44 | 0,14 | 0,86% | 16,46 | 16,53 | 16,195 | 3.947.457 |
| 21 Set 2024 | 16,30 | -0,62 | -3,66% | 16,80 | 16,90 | 15,73 | 11.132.940 |
| 20 Set 2024 | 16,92 | 0,61 | 3,74% | 17,15 | 17,19 | 16,63 | 6.784.483 |
|
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 |
