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 |
|---|---|---|---|---|---|---|---|
| 29 Giu 2024 | 11,25 | 0,00 | 0,00% | 11,25 | 11,25 | 11,25 | 0,00 |
| 28 Giu 2024 | 11,25 | 0,00 | 0,00% | 11,25 | 11,25 | 11,25 | 0,00 |
| 27 Giu 2024 | 11,25 | 0,00 | 0,00% | 11,25 | 11,25 | 11,25 | 0,00 |
| 26 Giu 2024 | 11,25 | 0,520 | 4,85% | 10,67 | 11,74 | 10,58 | 28.714,00 |
| 25 Giu 2024 | 10,73 | 0,570 | 5,58% | 9,98 | 11,20 | 9,90 | 46.965,00 |
| 24 Giu 2024 | 10,16 | -0,990 | -8,90% | 11,03 | 11,65 | 9,29 | 106.675,00 |
| 23 Giu 2024 | 11,15 | -0,910 | -7,53% | 12,08 | 12,25 | 11,15 | 16.262,00 |
| 22 Giu 2024 | 12,06 | -0,200 | -1,63% | 12,34 | 12,96 | 11,92 | 30.044,00 |
| 21 Giu 2024 | 12,26 | -0,510 | -3,98% | 12,73 | 12,73 | 12,06 | 30.048,00 |
| 20 Giu 2024 | 12,77 | 0,710 | 5,91% | 12,32 | 13,32 | 12,32 | 47.665,00 |
| 19 Giu 2024 | 12,06 | 0,090 | 0,78% | 12,00 | 12,38 | 10,96 | 53.087,00 |
| 18 Giu 2024 | 11,96 | -0,560 | -4,47% | 12,35 | 13,26 | 11,36 | 50.830,00 |
| 17 Giu 2024 | 12,52 | 0,430 | 3,56% | 12,17 | 12,83 | 11,40 | 33.246,00 |
| 16 Giu 2024 | 12,09 | -0,690 | -5,43% | 12,76 | 13,24 | 12,05 | 33.042,00 |
| 15 Giu 2024 | 12,79 | -0,440 | -3,35% | 13,15 | 13,51 | 12,03 | 43.301,00 |
| 14 Giu 2024 | 13,23 | -0,480 | -3,48% | 14,40 | 14,40 | 13,17 | 41.192,00 |
| 13 Giu 2024 | 13,71 | 2,03 | 17,42% | 11,87 | 14,63 | 11,21 | 86.611,00 |
| 12 Giu 2024 | 11,67 | -0,110 | -0,94% | 12,22 | 12,84 | 11,33 | 124.720,00 |
| 11 Giu 2024 | 11,78 | -2,24 | -15,96% | 13,62 | 14,68 | 11,04 | 214.344,00 |
| 10 Giu 2024 | 14,02 | -0,910 | -6,10% | 14,96 | 15,06 | 11,92 | 114.600,00 |
| 09 Giu 2024 | 14,93 | -0,070 | -0,49% | 15,28 | 15,53 | 14,21 | 76.650,00 |
| 08 Giu 2024 | 15,01 | -1,26 | -7,73% | 16,23 | 17,39 | 14,82 | 120.058,00 |
| 07 Giu 2024 | 16,26 | -0,690 | -4,04% | 16,50 | 17,34 | 14,84 | 162.542,00 |
| 06 Giu 2024 | 16,95 | -1,15 | -6,36% | 17,83 | 18,53 | 16,17 | 107.394,00 |
| 05 Giu 2024 | 18,10 | 1,53 | 9,24% | 16,50 | 18,40 | 16,41 | 72.692,00 |
| 04 Giu 2024 | 16,57 | -0,780 | -4,51% | 17,53 | 17,63 | 15,82 | 153.014,00 |
| 03 Giu 2024 | 17,35 | -1,05 | -5,68% | 18,52 | 19,26 | 17,25 | 87.401,00 |
| 02 Giu 2024 | 18,40 | -0,240 | -1,29% | 18,72 | 18,95 | 17,29 | 66.488,00 |
| 01 Giu 2024 | 18,64 | -0,420 | -2,20% | 19,04 | 19,26 | 17,80 | 80.493,00 |
| 31 Mag 2024 | 19,06 | -1,19 | -5,86% | 20,10 | 20,19 | 19,04 | 46.175,00 |
| 30 Mag 2024 | 20,25 | 0,100 | 0,49% | 19,88 | 20,72 | 18,42 | 57.301,00 |
| 29 Mag 2024 | 20,15 | -1,20 | -5,62% | 20,70 | 21,40 | 19,85 | 35.784,00 |
| 28 Mag 2024 | 21,35 | 0,940 | 4,62% | 20,11 | 21,99 | 18,69 | 83.573,00 |
| 27 Mag 2024 | 20,40 | -0,730 | -3,45% | 21,11 | 21,11 | 19,73 | 37.114,00 |
| 26 Mag 2024 | 21,13 | -1,54 | -6,79% | 22,49 | 23,34 | 20,59 | 43.284,00 |
| 25 Mag 2024 | 22,67 | 0,00 | 0,00% | 22,75 | 24,50 | 22,34 | 63.460,00 |
| 24 Mag 2024 | 22,67 | 0,110 | 0,50% | 22,66 | 23,24 | 20,89 | 52.585,00 |
| 23 Mag 2024 | 22,56 | -3,06 | -11,94% | 25,32 | 25,32 | 22,00 | 78.468,00 |
| 22 Mag 2024 | 25,62 | 1,78 | 7,46% | 25,02 | 25,71 | 22,91 | 66.952,00 |
| 21 Mag 2024 | 23,84 | 2,27 | 10,54% | 21,49 | 24,17 | 21,12 | 55.287,00 |
| 20 Mag 2024 | 21,57 | 1,52 | 7,58% | 19,87 | 24,50 | 19,51 | 62.220,00 |
| 19 Mag 2024 | 20,05 | -0,550 | -2,66% | 20,70 | 21,01 | 19,42 | 48.353,00 |
| 18 Mag 2024 | 20,59 | 1,35 | 7,01% | 19,08 | 20,97 | 17,85 | 100.821,00 |
| 17 Mag 2024 | 19,24 | -1,40 | -6,77% | 20,81 | 21,38 | 18,72 | 96.576,00 |
| 16 Mag 2024 | 20,64 | 2,12 | 11,45% | 18,53 | 21,22 | 17,92 | 136.069,00 |
| 15 Mag 2024 | 18,52 | -2,14 | -10,36% | 21,04 | 21,09 | 18,31 | 83.441,00 |
| 14 Mag 2024 | 20,66 | -0,570 | -2,66% | 21,07 | 21,38 | 20,42 | 41.689,00 |
| 13 Mag 2024 | 21,23 | 0,420 | 2,00% | 20,72 | 22,41 | 20,65 | 52.435,00 |
| 12 Mag 2024 | 20,81 | 2,41 | 13,09% | 18,45 | 20,81 | 18,45 | 73.088,00 |
| 11 Mag 2024 | 18,40 | -1,74 | -8,62% | 20,08 | 20,54 | 18,27 | 145.074,00 |
| 10 Mag 2024 | 20,14 | -1,05 | -4,97% | 21,12 | 21,33 | 17,54 | 162.975,00 |
| 09 Mag 2024 | 21,19 | -0,750 | -3,42% | 21,74 | 23,44 | 20,60 | 108.079,00 |
| 08 Mag 2024 | 21,94 | -0,090 | -0,41% | 22,20 | 23,03 | 21,57 | 51.488,00 |
| 07 Mag 2024 | 22,03 | -2,17 | -8,97% | 24,08 | 25,64 | 22,03 | 124.467,00 |
| 06 Mag 2024 | 24,20 | 0,890 | 3,80% | 23,06 | 24,20 | 22,11 | 31.175,00 |
| 05 Mag 2024 | 23,32 | -2,87 | -10,97% | 26,51 | 26,87 | 22,51 | 73.355,00 |
| 04 Mag 2024 | 26,19 | 4,82 | 22,55% | 21,41 | 26,19 | 20,94 | 96.117,00 |
| 03 Mag 2024 | 21,37 | 0,780 | 3,80% | 20,61 | 23,09 | 20,22 | 179.920,00 |
| 02 Mag 2024 | 20,59 | -0,610 | -2,87% | 22,70 | 22,71 | 19,80 | 105.845,00 |
| 01 Mag 2024 | 21,19 | -2,56 | -10,76% | 23,59 | 23,59 | 19,97 | 101.307,00 |
| 30 Apr 2024 | 23,75 | -0,530 | -2,19% | 24,11 | 24,33 | 22,48 | 81.321,00 |
| 29 Apr 2024 | 24,28 | 0,770 | 3,26% | 23,23 | 27,96 | 22,10 | 102.323,00 |
| 28 Apr 2024 | 23,52 | 0,020 | 0,08% | 24,02 | 24,30 | 21,34 | 97.723,00 |
| 27 Apr 2024 | 23,50 | -1,39 | -5,60% | 25,01 | 25,63 | 22,58 | 75.127,00 |
| 26 Apr 2024 | 24,89 | -2,14 | -7,93% | 26,76 | 26,76 | 23,97 | 72.400,00 |
| 25 Apr 2024 | 27,03 | -0,110 | -0,40% | 28,03 | 28,95 | 27,03 | 87.107,00 |
| 24 Apr 2024 | 27,14 | -1,28 | -4,51% | 28,33 | 30,00 | 25,91 | 118.033,00 |
| 23 Apr 2024 | 28,42 | -0,900 | -3,06% | 29,57 | 31,20 | 28,04 | 103.478,00 |
| 22 Apr 2024 | 29,32 | 1,21 | 4,30% | 27,54 | 32,46 | 25,95 | 133.363,00 |
| 21 Apr 2024 | 28,11 | 2,61 | 10,22% | 25,28 | 30,06 | 24,16 | 132.322,00 |
| 20 Apr 2024 | 25,50 | 1,11 | 4,54% | 24,48 | 26,38 | 22,62 | 142.544,00 |
| 19 Apr 2024 | 24,40 | -0,530 | -2,14% | 24,86 | 27,34 | 22,42 | 100.879,00 |
| 18 Apr 2024 | 24,93 | 1,74 | 7,52% | 22,99 | 24,93 | 21,13 | 201.897,00 |
| 17 Apr 2024 | 23,19 | -4,06 | -14,90% | 27,22 | 28,28 | 22,79 | 202.927,00 |
| 16 Apr 2024 | 27,25 | -1,37 | -4,80% | 27,03 | 32,54 | 25,97 | 203.525,00 |
| 15 Apr 2024 | 28,62 | 3,48 | 13,83% | 27,89 | 30,05 | 22,68 | 227.629,00 |
| 14 Apr 2024 | 25,14 | -4,13 | -14,10% | 29,91 | 30,12 | 14,98 | 984.025,00 |
| 13 Apr 2024 | 29,27 | -3,47 | -10,60% | 32,18 | 33,22 | 26,98 | 270.867,00 |
| 12 Apr 2024 | 32,74 | 0,490 | 1,53% | 32,81 | 34,62 | 29,78 | 278.774,00 |
| 11 Apr 2024 | 32,25 | -7,09 | -18,02% | 39,55 | 40,02 | 28,33 | 444.917,00 |
| 10 Apr 2024 | 39,34 | 3,26 | 9,05% | 35,93 | 39,34 | 30,12 | 605.715,00 |
| 09 Apr 2024 | 36,07 | 0,560 | 1,57% | 35,53 | 41,50 | 35,02 | 254.999,00 |
| 08 Apr 2024 | 35,52 | -3,29 | -8,48% | 38,69 | 38,97 | 34,69 | 248.775,00 |
| 07 Apr 2024 | 38,81 | -1,26 | -3,14% | 40,11 | 41,16 | 37,69 | 167.252,00 |
| 06 Apr 2024 | 40,06 | -6,44 | -13,85% | 49,11 | 49,11 | 38,87 | 384.526,00 |
| 05 Apr 2024 | 46,50 | 8,90 | 23,67% | 39,16 | 51,56 | 33,44 | 1.009.860,00 |
| 04 Apr 2024 | 37,60 | -0,990 | -2,57% | 38,36 | 38,36 | 32,21 | 364.743,00 |
| 03 Apr 2024 | 38,59 | 3,01 | 8,46% | 36,54 | 38,81 | 33,37 | 292.582,00 |
| 02 Apr 2024 | 35,59 | -6,49 | -15,43% | 42,16 | 46,87 | 35,50 | 635.451,00 |
| 01 Apr 2024 | 42,08 | 6,79 | 19,23% | 33,24 | 47,23 | 31,72 | 655.779,00 |
| 31 Mar 2024 | 35,29 | -0,950 | -2,61% | 35,69 | 36,94 | 34,22 | 277.107,00 |
|
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 |
