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 |
|---|---|---|---|---|---|---|---|
| 24 Dic 2024 | 17,91 | 0,31 | 1,76% | 17,69 | 17,98 | 17,60 | 635.723 |
| 24 Dic 2024 | 17,60 | -0,29 | -1,62% | 17,71 | 17,845 | 17,55 | 1.298.036 |
| 21 Dic 2024 | 17,89 | 0,32 | 1,82% | 17,285 | 18,135 | 17,285 | 3.572.019 |
| 20 Dic 2024 | 17,57 | 0,13 | 0,75% | 17,835 | 18,20 | 17,44 | 2.470.701 |
| 19 Dic 2024 | 17,44 | -0,72 | -3,96% | 18,25 | 18,46 | 17,30 | 2.892.532 |
| 18 Dic 2024 | 18,16 | -0,49 | -2,63% | 18,4873 | 18,5438 | 17,97 | 1.829.383 |
| 17 Dic 2024 | 18,65 | 0,62 | 3,44% | 18,22 | 18,81 | 18,1162 | 2.110.179 |
| 14 Dic 2024 | 18,03 | 0,28 | 1,58% | 17,75 | 18,10 | 17,74 | 1.604.017 |
| 13 Dic 2024 | 17,75 | -0,03 | -0,17% | 17,845 | 18,215 | 17,71 | 1.076.533 |
| 12 Dic 2024 | 17,78 | -0,04 | -0,22% | 17,89 | 18,09 | 17,595 | 2.018.401 |
| 11 Dic 2024 | 17,82 | -0,41 | -2,25% | 18,055 | 18,155 | 17,42 | 2.921.809 |
| 10 Dic 2024 | 18,23 | 0,11 | 0,61% | 18,09 | 18,41 | 17,93 | 3.432.342 |
| 07 Dic 2024 | 18,12 | 0,09 | 0,50% | 18,03 | 18,285 | 17,76 | 2.532.689 |
| 06 Dic 2024 | 18,03 | 0,96 | 5,62% | 17,71 | 18,665 | 17,19 | 5.201.923 |
| 05 Dic 2024 | 17,07 | 0,13 | 0,77% | 17,25 | 17,35 | 16,94 | 2.261.322 |
| 04 Dic 2024 | 16,94 | 0,49 | 2,98% | 16,56 | 17,09 | 16,50 | 2.422.666 |
| 03 Dic 2024 | 16,45 | -0,42 | -2,49% | 16,94 | 17,09 | 16,44 | 2.362.297 |
| 29 Nov 2024 | 16,87 | 0,59 | 3,62% | 16,35 | 16,91 | 16,27 | 1.448.221 |
| 28 Nov 2024 | 16,28 | -0,18 | -1,09% | 16,55 | 16,67 | 16,115 | 1.480.401 |
| 27 Nov 2024 | 16,46 | -0,12 | -0,72% | 16,5248 | 16,68 | 16,39 | 2.138.943 |
| 26 Nov 2024 | 16,58 | -0,20 | -1,19% | 16,92 | 16,991 | 16,351 | 2.166.386 |
| 23 Nov 2024 | 16,78 | 0,50 | 3,07% | 16,34 | 16,78 | 16,22 | 1.601.303 |
| 22 Nov 2024 | 16,28 | 0,21 | 1,31% | 16,1302 | 16,3799 | 15,93 | 1.403.519 |
| 21 Nov 2024 | 16,07 | -0,19 | -1,17% | 16,30 | 16,44 | 16,015 | 1.568.153 |
| 20 Nov 2024 | 16,26 | 0,58 | 3,70% | 15,52 | 16,505 | 15,52 | 3.633.760 |
| 19 Nov 2024 | 15,68 | 0,50 | 3,29% | 15,183 | 15,69 | 14,965 | 1.940.596 |
| 16 Nov 2024 | 15,18 | -0,18 | -1,17% | 15,28 | 15,485 | 14,94 | 2.195.294 |
| 15 Nov 2024 | 15,36 | 0,32 | 2,13% | 15,04 | 15,39 | 14,995 | 2.466.831 |
| 14 Nov 2024 | 15,04 | 0,61 | 4,23% | 14,46 | 15,23 | 14,42 | 3.188.024 |
| 13 Nov 2024 | 14,43 | -0,54 | -3,61% | 14,89 | 14,97 | 14,42 | 3.534.296 |
| 12 Nov 2024 | 14,97 | -0,51 | -3,29% | 15,48 | 15,58 | 14,96 | 1.730.313 |
| 09 Nov 2024 | 15,48 | -0,08 | -0,51% | 15,31 | 15,74 | 15,23 | 1.651.305 |
| 08 Nov 2024 | 15,56 | -0,14 | -0,89% | 15,53 | 15,98 | 15,53 | 2.081.449 |
| 07 Nov 2024 | 15,70 | 0,70 | 4,67% | 15,68 | 15,75 | 15,135 | 3.698.487 |
| 06 Nov 2024 | 15,00 | 0,21 | 1,42% | 14,75 | 15,00 | 14,655 | 1.554.905 |
| 05 Nov 2024 | 14,79 | 0,14 | 0,96% | 14,50 | 14,84 | 14,30 | 1.522.074 |
| 01 Nov 2024 | 14,65 | -0,15 | -1,01% | 14,80 | 14,93 | 14,535 | 1.904.522 |
| 31 Ott 2024 | 14,80 | 0,05 | 0,34% | 14,90 | 15,17 | 14,50 | 4.148.976 |
| 30 Ott 2024 | 14,75 | 0,68 | 4,83% | 13,62 | 14,98 | 13,59 | 6.434.971 |
| 29 Ott 2024 | 14,07 | -0,14 | -0,99% | 14,13 | 14,20 | 13,94 | 3.649.329 |
| 28 Ott 2024 | 14,21 | -0,15 | -1,04% | 14,48 | 14,53 | 13,985 | 2.724.344 |
| 26 Ott 2024 | 14,36 | 0,19 | 1,34% | 14,31 | 14,48 | 14,17 | 2.103.284 |
| 25 Ott 2024 | 14,17 | 0,08 | 0,57% | 13,87 | 14,235 | 13,87 | 1.722.416 |
| 24 Ott 2024 | 14,09 | 0,06 | 0,43% | 14,00 | 14,22 | 13,86 | 2.386.084 |
| 23 Ott 2024 | 14,03 | -0,41 | -2,84% | 14,27 | 14,36 | 14,00 | 1.701.786 |
| 22 Ott 2024 | 14,44 | 0,03 | 0,21% | 14,32 | 14,71 | 14,245 | 2.709.912 |
| 19 Ott 2024 | 14,41 | 0,11 | 0,77% | 14,39 | 14,65 | 14,13 | 3.154.126 |
| 18 Ott 2024 | 14,30 | -0,32 | -2,19% | 14,56 | 14,58 | 14,11 | 3.596.424 |
| 17 Ott 2024 | 14,62 | 0,92 | 6,72% | 14,00 | 14,795 | 13,95 | 4.638.454 |
| 16 Ott 2024 | 13,70 | 0,12 | 0,88% | 13,66 | 14,065 | 13,63 | 3.404.717 |
| 15 Ott 2024 | 13,58 | 0,23 | 1,72% | 13,37 | 13,67 | 13,15 | 3.098.567 |
| 12 Ott 2024 | 13,35 | 0,49 | 3,81% | 12,79 | 13,35 | 12,715 | 2.260.388 |
| 11 Ott 2024 | 12,86 | -0,19 | -1,46% | 12,7411 | 12,885 | 12,51 | 1.816.236 |
| 10 Ott 2024 | 13,05 | 0,39 | 3,08% | 12,69 | 13,39 | 12,42 | 3.879.361 |
| 09 Ott 2024 | 12,66 | 1,09 | 9,42% | 11,585 | 12,82 | 11,585 | 4.046.737 |
| 08 Ott 2024 | 11,57 | 0,53 | 4,80% | 11,00 | 11,60 | 10,9401 | 1.655.059 |
| 05 Ott 2024 | 11,04 | 0,05 | 0,45% | 10,97 | 11,145 | 10,95 | 2.197.344 |
| 04 Ott 2024 | 10,99 | -0,11 | -0,99% | 11,03 | 11,115 | 10,84 | 5.425.591 |
| 03 Ott 2024 | 11,10 | 0,16 | 1,46% | 10,83 | 11,155 | 10,83 | 1.846.063 |
| 02 Ott 2024 | 10,94 | -0,13 | -1,17% | 11,04 | 11,08 | 10,76 | 865.552 |
| 01 Ott 2024 | 11,07 | 0,02 | 0,18% | 11,00 | 11,335 | 10,96 | 2.034.155 |
| 28 Set 2024 | 11,05 | 0,03 | 0,27% | 11,08 | 11,095 | 10,86 | 1.536.576 |
| 27 Set 2024 | 11,02 | 0,35 | 3,28% | 11,01 | 11,13 | 10,93 | 1.899.750 |
|
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 |
