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 Dic 2024 | 25,56 | -1,01 | -3,80% | 26,60 | 26,82 | 25,373 | 659.871 |
| 24 Dic 2024 | 26,57 | 1,33 | 5,27% | 25,72 | 27,17 | 25,65 | 880.497 |
| 24 Dic 2024 | 25,24 | 1,44 | 6,05% | 24,04 | 25,38 | 23,90 | 908.728 |
| 21 Dic 2024 | 23,80 | -0,22 | -0,92% | 24,04 | 24,295 | 23,12 | 1.997.961 |
| 20 Dic 2024 | 24,02 | -1,45 | -5,69% | 25,17 | 25,17 | 23,94 | 693.864 |
| 19 Dic 2024 | 25,47 | -1,09 | -4,10% | 26,51 | 27,08 | 25,10 | 696.351 |
| 18 Dic 2024 | 26,56 | -0,11 | -0,41% | 26,69 | 27,14 | 25,86 | 664.896 |
| 17 Dic 2024 | 26,67 | -1,24 | -4,44% | 27,37 | 27,45 | 25,43 | 1.901.768 |
| 14 Dic 2024 | 27,91 | 0,21 | 0,76% | 27,55 | 27,97 | 27,05 | 829.840 |
| 13 Dic 2024 | 27,70 | 0,24 | 0,87% | 27,76 | 28,745 | 27,45 | 997.786 |
| 12 Dic 2024 | 27,46 | -1,32 | -4,59% | 29,46 | 29,80 | 27,075 | 1.707.142 |
| 11 Dic 2024 | 28,78 | 0,08 | 0,28% | 27,91 | 29,09 | 27,72 | 1.369.307 |
| 10 Dic 2024 | 28,70 | 1,85 | 6,89% | 27,69 | 29,674 | 27,69 | 1.966.870 |
| 07 Dic 2024 | 26,85 | 0,86 | 3,31% | 26,40 | 26,96 | 25,80 | 1.269.073 |
| 06 Dic 2024 | 25,99 | 0,94 | 3,75% | 24,31 | 26,45 | 24,26 | 1.555.652 |
| 05 Dic 2024 | 25,05 | -1,41 | -5,33% | 25,85 | 26,319 | 24,60 | 1.421.757 |
| 04 Dic 2024 | 26,46 | 1,76 | 7,13% | 25,30 | 27,29 | 25,23 | 2.781.083 |
| 03 Dic 2024 | 24,70 | 2,51 | 11,31% | 22,54 | 25,33 | 22,54 | 2.735.974 |
| 29 Nov 2024 | 22,19 | -0,39 | -1,73% | 22,33 | 23,2894 | 21,93 | 682.675 |
| 28 Nov 2024 | 22,58 | 0,75 | 3,44% | 22,34 | 23,11 | 22,18 | 548.962 |
| 27 Nov 2024 | 21,83 | -0,68 | -3,02% | 22,51 | 22,51 | 21,48 | 581.113 |
| 26 Nov 2024 | 22,51 | 0,87 | 4,02% | 21,80 | 22,95 | 21,62 | 886.964 |
| 23 Nov 2024 | 21,64 | -0,03 | -0,14% | 21,00 | 21,65 | 20,62 | 631.477 |
| 22 Nov 2024 | 21,67 | -0,74 | -3,30% | 22,09 | 22,30 | 21,49 | 676.748 |
| 21 Nov 2024 | 22,41 | 1,59 | 7,64% | 21,36 | 22,9299 | 21,12 | 1.055.467 |
| 20 Nov 2024 | 20,82 | -0,36 | -1,70% | 21,37 | 21,70 | 20,8004 | 500.615 |
| 19 Nov 2024 | 21,18 | 0,27 | 1,29% | 21,07 | 21,59 | 20,90 | 704.630 |
| 16 Nov 2024 | 20,91 | -0,41 | -1,92% | 21,15 | 21,75 | 20,91 | 516.112 |
| 15 Nov 2024 | 21,32 | -0,24 | -1,11% | 21,34 | 21,6832 | 20,50 | 996.570 |
| 14 Nov 2024 | 21,56 | 0,23 | 1,08% | 21,59 | 22,15 | 21,285 | 997.076 |
| 13 Nov 2024 | 21,33 | -1,33 | -5,87% | 22,00 | 22,00 | 20,88 | 1.568.889 |
| 12 Nov 2024 | 22,66 | -0,39 | -1,69% | 23,03 | 23,03 | 22,02 | 1.253.561 |
| 09 Nov 2024 | 23,05 | -1,51 | -6,15% | 23,82 | 23,97 | 23,03 | 1.378.521 |
| 08 Nov 2024 | 24,56 | 0,43 | 1,78% | 25,30 | 25,77 | 24,23 | 1.150.625 |
| 07 Nov 2024 | 24,13 | -4,03 | -14,31% | 24,52 | 25,18 | 23,71 | 2.901.553 |
| 06 Nov 2024 | 28,16 | 0,32 | 1,15% | 28,10 | 28,225 | 27,1874 | 1.349.416 |
| 05 Nov 2024 | 27,84 | 0,47 | 1,72% | 27,41 | 28,94 | 27,32 | 1.842.538 |
| 01 Nov 2024 | 27,37 | 0,81 | 3,05% | 26,23 | 28,13 | 26,16 | 1.715.788 |
| 31 Ott 2024 | 26,56 | 1,21 | 4,77% | 25,19 | 27,1833 | 25,19 | 2.534.515 |
| 30 Ott 2024 | 25,35 | 1,19 | 4,93% | 25,75 | 26,88 | 23,30 | 3.783.515 |
| 29 Ott 2024 | 24,16 | -3,54 | -12,78% | 25,90 | 26,075 | 23,61 | 3.853.719 |
| 28 Ott 2024 | 27,70 | 4,18 | 17,77% | 23,95 | 28,20 | 23,45 | 4.860.400 |
| 26 Ott 2024 | 23,52 | 1,97 | 9,14% | 22,60 | 25,38 | 22,50 | 4.182.699 |
| 25 Ott 2024 | 21,55 | 0,60 | 2,86% | 20,91 | 21,59 | 20,49 | 938.612 |
| 24 Ott 2024 | 20,95 | -0,39 | -1,83% | 22,00 | 22,06 | 20,40 | 2.529.054 |
| 23 Ott 2024 | 21,34 | 0,92 | 4,51% | 20,88 | 21,88 | 20,42 | 1.576.218 |
| 22 Ott 2024 | 20,42 | 0,06 | 0,29% | 20,53 | 20,53 | 19,84 | 1.304.063 |
| 19 Ott 2024 | 20,36 | 0,49 | 2,47% | 20,90 | 21,66 | 20,28 | 1.759.849 |
| 18 Ott 2024 | 19,87 | -1,07 | -5,11% | 20,71 | 20,71 | 19,62 | 2.141.680 |
| 17 Ott 2024 | 20,94 | -0,44 | -2,06% | 21,84 | 21,935 | 20,775 | 1.796.308 |
| 16 Ott 2024 | 21,38 | -1,74 | -7,53% | 22,50 | 22,64 | 21,38 | 1.940.984 |
| 15 Ott 2024 | 23,12 | -0,90 | -3,75% | 23,75 | 24,24 | 22,74 | 1.617.156 |
| 12 Ott 2024 | 24,02 | 0,97 | 4,21% | 23,075 | 24,1914 | 22,75 | 1.496.480 |
| 11 Ott 2024 | 23,05 | -1,48 | -6,03% | 24,82 | 25,06 | 22,92 | 2.256.917 |
| 10 Ott 2024 | 24,53 | -1,46 | -5,62% | 25,44 | 27,53 | 23,59 | 4.019.549 |
| 09 Ott 2024 | 25,99 | -6,78 | -20,69% | 29,03 | 29,20 | 25,38 | 4.706.465 |
| 08 Ott 2024 | 32,77 | 2,83 | 9,45% | 30,34 | 37,36 | 30,23 | 7.280.007 |
| 05 Ott 2024 | 29,94 | 3,85 | 14,76% | 26,75 | 30,11 | 26,17 | 2.980.177 |
| 04 Ott 2024 | 26,09 | 0,56 | 2,19% | 25,00 | 26,55 | 24,975 | 894.212 |
| 03 Ott 2024 | 25,53 | 0,00 | 0,00% | 26,78 | 26,90 | 25,16 | 2.507.309 |
| 02 Ott 2024 | 25,53 | -1,29 | -4,81% | 26,20 | 26,24 | 24,17 | 2.465.310 |
| 01 Ott 2024 | 26,82 | 3,61 | 15,55% | 24,67 | 27,35 | 24,54 | 3.540.686 |
|
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 |
