Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Organon
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 15,60 | -0,19 | -1,20% | 15,78 | 15,795 | 15,425 | 2.950.221 |
| 19 Mar 2025 | 15,79 | 0,09 | 0,57% | 15,75 | 15,875 | 15,52 | 2.361.503 |
| 18 Mar 2025 | 15,70 | 0,08 | 0,51% | 15,63 | 15,77 | 15,31 | 2.334.119 |
| 17 Mar 2025 | 15,62 | 0,31 | 2,02% | 15,42 | 15,795 | 15,305 | 3.220.034 |
| 14 Mar 2025 | 15,31 | 0,35 | 2,34% | 14,95 | 15,41 | 14,81 | 3.034.342 |
| 13 Mar 2025 | 14,96 | -0,04 | -0,27% | 15,03 | 15,46 | 14,86 | 3.445.133 |
| 12 Mar 2025 | 15,00 | -0,60 | -3,85% | 15,40 | 15,50 | 15,00 | 3.544.599 |
| 11 Mar 2025 | 15,60 | -0,13 | -0,83% | 15,70 | 15,74 | 15,35 | 3.803.914 |
| 10 Mar 2025 | 15,73 | 0,29 | 1,88% | 15,36 | 16,08 | 15,33 | 3.986.621 |
| 08 Mar 2025 | 15,44 | 0,58 | 3,90% | 14,85 | 15,6199 | 14,70 | 3.825.145 |
| 07 Mar 2025 | 14,86 | 0,41 | 2,84% | 14,25 | 14,90 | 14,25 | 2.335.798 |
| 06 Mar 2025 | 14,45 | 0,16 | 1,12% | 14,50 | 14,6136 | 14,255 | 2.912.528 |
| 05 Mar 2025 | 14,29 | -0,06 | -0,42% | 14,20 | 14,57 | 14,125 | 4.038.424 |
| 04 Mar 2025 | 14,35 | -0,56 | -3,76% | 15,04 | 15,07 | 14,22 | 5.022.050 |
| 01 Mar 2025 | 14,91 | -0,13 | -0,86% | 15,08 | 15,2222 | 14,75 | 4.600.288 |
| 28 Feb 2025 | 15,04 | -0,44 | -2,84% | 15,48 | 15,48 | 14,965 | 2.718.139 |
| 27 Feb 2025 | 15,48 | -0,65 | -4,03% | 16,04 | 16,12 | 15,385 | 2.909.103 |
| 26 Feb 2025 | 16,13 | 1,05 | 6,96% | 15,20 | 16,18 | 15,13 | 4.443.277 |
| 25 Feb 2025 | 15,08 | -0,41 | -2,65% | 15,29 | 15,405 | 15,045 | 2.174.003 |
| 22 Feb 2025 | 15,49 | -0,20 | -1,27% | 15,75 | 15,75 | 15,32 | 3.552.739 |
| 21 Feb 2025 | 15,69 | 0,40 | 2,62% | 15,42 | 15,90 | 15,415 | 2.212.895 |
| 20 Feb 2025 | 15,29 | -0,19 | -1,23% | 15,40 | 15,669 | 15,26 | 3.194.935 |
| 19 Feb 2025 | 15,48 | 0,20 | 1,31% | 15,66 | 15,75 | 15,295 | 3.414.789 |
| 15 Feb 2025 | 15,28 | -1,04 | -6,37% | 16,14 | 16,50 | 15,25 | 4.425.469 |
| 14 Feb 2025 | 16,32 | 1,62 | 11,02% | 15,735 | 17,23 | 15,00 | 8.157.162 |
| 13 Feb 2025 | 14,70 | -0,25 | -1,67% | 14,84 | 15,095 | 14,68 | 3.981.044 |
| 12 Feb 2025 | 14,95 | -0,09 | -0,60% | 14,88 | 15,00 | 14,83 | 1.704.124 |
| 11 Feb 2025 | 15,04 | 0,42 | 2,87% | 14,70 | 15,06 | 14,66 | 2.564.105 |
| 08 Feb 2025 | 14,62 | -0,27 | -1,81% | 14,90 | 14,96 | 14,53 | 2.505.060 |
| 07 Feb 2025 | 14,89 | -0,40 | -2,62% | 15,36 | 15,41 | 14,84 | 2.203.944 |
| 06 Feb 2025 | 15,29 | 0,35 | 2,34% | 15,01 | 15,36 | 14,71 | 2.555.570 |
| 05 Feb 2025 | 14,94 | 0,03 | 0,20% | 14,94 | 15,1199 | 14,85 | 2.434.951 |
| 04 Feb 2025 | 14,91 | -0,65 | -4,18% | 15,17 | 15,47 | 14,82 | 3.003.264 |
| 01 Feb 2025 | 15,56 | -0,41 | -2,57% | 15,90 | 15,97 | 15,56 | 2.783.761 |
| 31 Gen 2025 | 15,97 | 0,13 | 0,82% | 16,01 | 16,17 | 15,87 | 1.688.717 |
| 30 Gen 2025 | 15,84 | -0,22 | -1,37% | 16,06 | 16,22 | 15,77 | 1.659.017 |
| 29 Gen 2025 | 16,06 | -0,20 | -1,23% | 16,25 | 16,62 | 16,005 | 2.018.172 |
| 28 Gen 2025 | 16,26 | 0,29 | 1,82% | 15,99 | 16,28 | 15,86 | 2.520.409 |
| 25 Gen 2025 | 15,97 | 0,10 | 0,63% | 16,37 | 16,3899 | 15,95 | 2.173.407 |
| 24 Gen 2025 | 15,87 | 0,00 | 0,00% | 15,87 | 15,87 | 15,87 | 0 |
| 23 Gen 2025 | 15,87 | -0,01 | -0,06% | 15,80 | 15,97 | 15,75 | 1.822.866 |
| 22 Gen 2025 | 15,88 | 0,14 | 0,89% | 15,885 | 15,96 | 15,2864 | 2.735.811 |
| 18 Gen 2025 | 15,74 | -0,44 | -2,72% | 16,09 | 16,23 | 15,74 | 2.944.758 |
| 17 Gen 2025 | 16,18 | 0,45 | 2,86% | 15,62 | 16,195 | 15,52 | 2.118.751 |
| 16 Gen 2025 | 15,73 | -0,08 | -0,51% | 16,15 | 16,15 | 15,595 | 1.742.586 |
| 15 Gen 2025 | 15,81 | 0,15 | 0,96% | 15,79 | 16,05 | 15,73 | 2.650.674 |
| 14 Gen 2025 | 15,66 | -0,19 | -1,20% | 15,89 | 15,99 | 15,505 | 2.618.502 |
| 11 Gen 2025 | 15,85 | -0,15 | -0,94% | 15,81 | 16,10 | 15,75 | 3.962.139 |
| 09 Gen 2025 | 16,00 | 0,28 | 1,78% | 15,575 | 16,025 | 15,24 | 3.855.740 |
| 08 Gen 2025 | 15,72 | 0,24 | 1,55% | 15,62 | 15,97 | 15,58 | 2.593.969 |
| 07 Gen 2025 | 15,48 | 0,04 | 0,26% | 15,52 | 16,0376 | 15,32 | 4.074.291 |
| 04 Gen 2025 | 15,44 | 0,48 | 3,21% | 14,955 | 15,46 | 14,845 | 2.156.449 |
| 03 Gen 2025 | 14,96 | 0,04 | 0,27% | 15,03 | 15,04 | 14,65 | 2.332.165 |
| 01 Gen 2025 | 14,92 | 0,28 | 1,91% | 14,69 | 15,115 | 14,57 | 2.728.814 |
| 31 Dic 2024 | 14,64 | -0,42 | -2,79% | 14,90 | 14,97 | 14,60 | 2.438.086 |
| 28 Dic 2024 | 15,06 | 0,11 | 0,74% | 14,85 | 15,14 | 14,82 | 2.548.447 |
| 27 Dic 2024 | 14,95 | 0,22 | 1,49% | 14,67 | 15,01 | 14,65 | 2.198.327 |
| 24 Dic 2024 | 14,73 | 0,03 | 0,20% | 14,70 | 14,81 | 14,51 | 1.141.102 |
| 24 Dic 2024 | 14,70 | 0,12 | 0,82% | 14,51 | 14,74 | 13,87 | 4.366.608 |
