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 |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 17,71 | -0,22 | -1,23% | 18,57 | 18,80 | 17,22 | 7.122.669 |
| 01 Gen 2025 | 17,93 | -0,28 | -1,54% | 18,49 | 18,49 | 17,36 | 7.129.553 |
| 31 Dic 2024 | 18,21 | -1,30 | -6,66% | 19,07 | 19,07 | 17,56 | 8.752.362 |
| 28 Dic 2024 | 19,51 | -2,31 | -10,59% | 22,225 | 22,35 | 19,3507 | 9.710.637 |
| 27 Dic 2024 | 21,82 | 0,81 | 3,86% | 21,22 | 21,99 | 20,21 | 7.290.954 |
| 24 Dic 2024 | 21,01 | 1,28 | 6,49% | 19,65 | 21,05 | 18,86 | 5.321.488 |
| 24 Dic 2024 | 19,73 | -0,04 | -0,20% | 19,78 | 20,1599 | 18,8518 | 5.363.308 |
| 21 Dic 2024 | 19,77 | 0,76 | 4,00% | 18,455 | 20,48 | 18,08 | 9.405.550 |
| 20 Dic 2024 | 19,01 | -0,10 | -0,52% | 19,81 | 20,04 | 18,44 | 9.413.801 |
| 19 Dic 2024 | 19,11 | -2,60 | -11,98% | 22,51 | 23,50 | 18,71 | 15.160.443 |
| 18 Dic 2024 | 21,71 | -0,01 | -0,05% | 21,22 | 22,83 | 20,3201 | 7.523.816 |
| 17 Dic 2024 | 21,72 | 0,59 | 2,79% | 20,23 | 21,95 | 19,37 | 8.538.864 |
| 14 Dic 2024 | 21,13 | -0,53 | -2,45% | 21,58 | 22,28 | 20,95 | 6.211.806 |
| 13 Dic 2024 | 21,66 | -0,74 | -3,30% | 23,08 | 24,0297 | 21,60 | 9.586.254 |
| 12 Dic 2024 | 22,40 | 0,26 | 1,17% | 22,01 | 22,91 | 20,40 | 9.968.196 |
| 11 Dic 2024 | 22,14 | -1,80 | -7,52% | 23,41 | 24,04 | 21,73 | 8.853.015 |
| 10 Dic 2024 | 23,94 | -1,76 | -6,85% | 26,39 | 26,39 | 23,76 | 7.990.113 |
| 07 Dic 2024 | 25,70 | 1,35 | 5,54% | 24,09 | 25,92 | 23,04 | 8.107.603 |
| 06 Dic 2024 | 24,35 | -0,50 | -2,01% | 24,29 | 24,89 | 22,77 | 9.056.517 |
| 05 Dic 2024 | 24,85 | -0,02 | -0,08% | 25,50 | 26,85 | 24,3602 | 9.045.834 |
| 04 Dic 2024 | 24,87 | -2,35 | -8,63% | 26,53 | 27,14 | 24,62 | 11.159.697 |
| 03 Dic 2024 | 27,22 | -2,43 | -8,20% | 31,51 | 31,87 | 27,17 | 9.736.808 |
| 29 Nov 2024 | 29,65 | 1,59 | 5,67% | 28,65 | 32,30 | 28,65 | 11.568.297 |
| 28 Nov 2024 | 28,06 | 1,72 | 6,53% | 27,22 | 28,42 | 25,95 | 16.047.198 |
| 27 Nov 2024 | 26,34 | -1,72 | -6,13% | 28,02 | 29,1929 | 25,93 | 8.623.321 |
| 26 Nov 2024 | 28,06 | -2,15 | -7,12% | 31,89 | 31,89 | 27,29 | 10.738.960 |
| 23 Nov 2024 | 30,21 | 2,54 | 9,18% | 28,40 | 30,84 | 27,77 | 11.340.434 |
| 22 Nov 2024 | 27,67 | 1,93 | 7,50% | 25,81 | 28,74 | 24,54 | 11.707.521 |
| 21 Nov 2024 | 25,74 | -1,28 | -4,74% | 27,06 | 27,16 | 24,72 | 8.704.731 |
| 20 Nov 2024 | 27,02 | -0,25 | -0,92% | 26,66 | 27,67 | 26,21 | 9.662.356 |
| 19 Nov 2024 | 27,27 | 4,26 | 18,51% | 23,80 | 27,5538 | 22,70 | 13.091.346 |
| 16 Nov 2024 | 23,01 | -1,65 | -6,69% | 23,9852 | 24,10 | 22,4113 | 8.651.901 |
| 15 Nov 2024 | 24,66 | -0,32 | -1,28% | 26,47 | 27,54 | 24,13 | 12.529.843 |
| 14 Nov 2024 | 24,98 | 1,74 | 7,49% | 24,13 | 26,67 | 23,95 | 16.384.939 |
| 13 Nov 2024 | 23,24 | -0,25 | -1,06% | 23,30 | 26,55 | 22,3801 | 14.632.772 |
| 12 Nov 2024 | 23,49 | -1,00 | -4,08% | 23,82 | 25,08 | 21,30 | 15.577.183 |
| 09 Nov 2024 | 24,49 | 2,82 | 13,01% | 21,00 | 25,82 | 20,41 | 24.128.235 |
| 08 Nov 2024 | 21,67 | 0,26 | 1,21% | 21,65 | 22,36 | 21,19 | 12.161.520 |
| 07 Nov 2024 | 21,41 | 2,59 | 13,76% | 19,98 | 21,41 | 18,90 | 10.463.922 |
| 06 Nov 2024 | 18,82 | 0,35 | 1,89% | 18,79 | 19,03 | 18,02 | 4.925.367 |
| 05 Nov 2024 | 18,47 | -0,54 | -2,84% | 18,26 | 18,79 | 17,4607 | 8.170.874 |
| 01 Nov 2024 | 19,01 | -0,13 | -0,68% | 19,90 | 20,445 | 18,71 | 9.775.378 |
| 31 Ott 2024 | 19,14 | -1,66 | -7,98% | 20,57 | 20,58 | 18,93 | 9.624.971 |
| 30 Ott 2024 | 20,80 | -0,81 | -3,75% | 22,24 | 22,75 | 20,01 | 12.754.404 |
| 29 Ott 2024 | 21,61 | -0,39 | -1,77% | 20,984 | 22,0999 | 20,40 | 12.064.259 |
| 28 Ott 2024 | 22,00 | 3,59 | 19,50% | 18,87 | 22,24 | 18,87 | 25.442.047 |
| 26 Ott 2024 | 18,41 | 0,02 | 0,11% | 18,79 | 19,47 | 18,08 | 13.406.402 |
| 25 Ott 2024 | 18,39 | 1,07 | 6,18% | 17,62 | 19,05 | 17,18 | 11.867.764 |
| 24 Ott 2024 | 17,32 | -0,49 | -2,75% | 17,13 | 18,55 | 16,74 | 10.746.148 |
| 23 Ott 2024 | 17,81 | -1,15 | -6,07% | 18,44 | 18,99 | 16,71 | 17.421.553 |
| 22 Ott 2024 | 18,96 | 0,75 | 4,12% | 18,76 | 19,69 | 17,66 | 20.980.317 |
| 19 Ott 2024 | 18,21 | 0,19 | 1,05% | 17,85 | 20,35 | 17,22 | 30.782.054 |
| 18 Ott 2024 | 18,02 | -1,05 | -5,51% | 18,05 | 19,74 | 17,58 | 21.004.700 |
| 17 Ott 2024 | 19,07 | 5,45 | 40,01% | 14,92 | 19,41 | 14,33 | 40.257.578 |
| 16 Ott 2024 | 13,62 | -0,32 | -2,30% | 14,25 | 14,54 | 13,26 | 7.540.375 |
| 15 Ott 2024 | 13,94 | 0,80 | 6,09% | 13,27 | 14,40 | 13,20 | 9.124.310 |
| 12 Ott 2024 | 13,14 | 1,14 | 9,50% | 11,73 | 13,54 | 11,66 | 7.107.822 |
| 11 Ott 2024 | 12,00 | 0,17 | 1,44% | 11,70 | 12,26 | 11,26 | 3.970.196 |
| 10 Ott 2024 | 11,83 | -1,07 | -8,29% | 12,70 | 12,70 | 11,65 | 7.049.578 |
| 09 Ott 2024 | 12,90 | 0,04 | 0,31% | 12,6346 | 12,99 | 12,26 | 3.902.220 |
| 08 Ott 2024 | 12,86 | -0,29 | -2,21% | 12,91 | 13,17 | 12,62 | 3.987.321 |
|
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 |
