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 |
|---|---|---|---|---|---|---|---|
| 22 Nov 2024 | 71,29 | 2,83 | 4,13% | 69,10 | 72,44 | 67,00 | 456.213 |
| 21 Nov 2024 | 68,46 | -5,35 | -7,25% | 77,41 | 77,43 | 67,14 | 487.570 |
| 19 Nov 2024 | 73,81 | -0,83 | -1,11% | 75,39 | 76,01 | 73,00 | 375.059 |
| 18 Nov 2024 | 74,64 | 9,44 | 14,48% | 69,84 | 75,78 | 66,86 | 754.716 |
| 14 Nov 2024 | 65,20 | -1,01 | -1,53% | 69,35 | 69,35 | 63,58 | 422.560 |
| 13 Nov 2024 | 66,21 | -6,79 | -9,30% | 72,00 | 76,80 | 65,60 | 906.090 |
| 12 Nov 2024 | 73,00 | -2,00 | -2,67% | 73,05 | 75,02 | 70,72 | 505.597 |
| 11 Nov 2024 | 75,00 | 12,82 | 20,62% | 70,50 | 77,28 | 68,48 | 1.285.649 |
| 08 Nov 2024 | 62,18 | 5,05 | 8,84% | 59,10 | 63,24 | 59,10 | 241.185 |
| 07 Nov 2024 | 57,13 | -0,37 | -0,64% | 56,95 | 59,32 | 54,99 | 300.253 |
| 06 Nov 2024 | 57,50 | 12,02 | 26,43% | 50,60 | 58,66 | 50,04 | 395.432 |
| 05 Nov 2024 | 45,48 | 2,25 | 5,20% | 43,19 | 45,54 | 42,72 | 138.888 |
| 04 Nov 2024 | 43,23 | 0,13 | 0,30% | 41,75 | 43,23 | 40,79 | 90.105 |
| 01 Nov 2024 | 43,10 | 1,25 | 2,99% | 41,70 | 44,42 | 41,44 | 346.375 |
| 31 Ott 2024 | 41,85 | -5,95 | -12,45% | 47,80 | 47,80 | 41,55 | 235.705 |
| 30 Ott 2024 | 47,80 | -2,90 | -5,72% | 49,98 | 50,70 | 47,80 | 49.180 |
| 29 Ott 2024 | 50,70 | 1,70 | 3,47% | 50,55 | 51,36 | 49,65 | 120.259 |
| 28 Ott 2024 | 49,00 | 1,92 | 4,08% | 48,38 | 49,64 | 48,18 | 166.035 |
| 25 Ott 2024 | 47,08 | -0,17 | -0,36% | 47,29 | 48,68 | 46,70 | 175.991 |
| 24 Ott 2024 | 47,25 | 1,60 | 3,50% | 46,79 | 48,04 | 46,00 | 77.343 |
| 23 Ott 2024 | 45,65 | -2,35 | -4,90% | 47,02 | 48,00 | 44,50 | 85.130 |
| 22 Ott 2024 | 48,00 | -0,70 | -1,44% | 47,71 | 49,09 | 47,14 | 111.307 |
| 21 Ott 2024 | 48,70 | -1,46 | -2,91% | 49,57 | 49,57 | 47,50 | 115.514 |
| 18 Ott 2024 | 50,16 | 3,76 | 8,10% | 46,98 | 50,16 | 46,97 | 138.788 |
| 17 Ott 2024 | 46,40 | -1,30 | -2,73% | 47,70 | 48,04 | 46,00 | 158.528 |
| 16 Ott 2024 | 47,70 | 3,65 | 8,29% | 46,01 | 48,11 | 45,02 | 109.323 |
| 15 Ott 2024 | 44,05 | -0,31 | -0,70% | 43,86 | 46,21 | 42,96 | 99.712 |
| 14 Ott 2024 | 44,36 | 5,35 | 13,71% | 41,10 | 44,36 | 40,12 | 111.135 |
| 11 Ott 2024 | 39,01 | 2,17 | 5,89% | 37,40 | 40,45 | 37,20 | 85.374 |
| 10 Ott 2024 | 36,84 | -0,53 | -1,42% | 37,75 | 37,75 | 36,10 | 44.909 |
| 09 Ott 2024 | 37,37 | 0,27 | 0,73% | 37,00 | 38,50 | 37,00 | 47.235 |
| 08 Ott 2024 | 37,10 | 0,21 | 0,57% | 35,57 | 37,46 | 35,57 | 22.894 |
| 07 Ott 2024 | 36,89 | -0,44 | -1,18% | 37,04 | 38,36 | 36,78 | 72.384 |
| 04 Ott 2024 | 37,33 | 1,69 | 4,74% | 36,80 | 37,40 | 35,98 | 26.222 |
| 03 Ott 2024 | 35,64 | -0,52 | -1,44% | 35,80 | 36,46 | 35,48 | 17.036 |
| 02 Ott 2024 | 36,16 | 0,40 | 1,12% | 36,49 | 36,80 | 35,15 | 86.145 |
| 01 Ott 2024 | 35,76 | -3,04 | -7,84% | 39,00 | 39,06 | 35,10 | 279.672 |
| 30 Set 2024 | 38,80 | -2,89 | -6,93% | 40,68 | 40,68 | 38,68 | 60.475 |
| 27 Set 2024 | 41,69 | 2,53 | 6,46% | 39,92 | 41,82 | 39,14 | 51.353 |
| 26 Set 2024 | 39,16 | 2,50 | 6,82% | 37,22 | 39,56 | 37,00 | 183.528 |
| 25 Set 2024 | 36,66 | -0,90 | -2,40% | 37,57 | 38,02 | 36,42 | 81.191 |
| 24 Set 2024 | 37,56 | -0,20 | -0,53% | 37,74 | 37,74 | 35,85 | 204.804 |
| 23 Set 2024 | 37,76 | -1,19 | -3,06% | 38,94 | 38,94 | 37,40 | 90.253 |
| 20 Set 2024 | 38,95 | 2,63 | 7,24% | 36,37 | 38,95 | 36,37 | 99.136 |
| 19 Set 2024 | 36,32 | 0,84 | 2,37% | 37,01 | 37,91 | 36,30 | 134.180 |
| 18 Set 2024 | 35,48 | -0,18 | -0,50% | 35,94 | 36,66 | 35,13 | 78.261 |
| 17 Set 2024 | 35,66 | 0,02 | 0,06% | 36,29 | 36,91 | 35,49 | 65.295 |
| 16 Set 2024 | 35,64 | -1,91 | -5,09% | 35,60 | 35,95 | 34,40 | 58.428 |
| 13 Set 2024 | 37,55 | 0,79 | 2,15% | 36,63 | 37,55 | 36,18 | 31.134 |
| 12 Set 2024 | 36,76 | 1,08 | 3,03% | 36,00 | 37,20 | 35,36 | 34.633 |
| 11 Set 2024 | 35,68 | -0,07 | -0,20% | 35,00 | 35,86 | 33,88 | 110.946 |
| 10 Set 2024 | 35,75 | 1,19 | 3,44% | 34,98 | 35,99 | 33,73 | 25.709 |
| 09 Set 2024 | 34,56 | 1,60 | 4,85% | 33,31 | 35,22 | 33,31 | 147.532 |
| 06 Set 2024 | 32,96 | -2,60 | -7,31% | 35,68 | 36,54 | 32,76 | 67.360 |
| 05 Set 2024 | 35,56 | -1,18 | -3,21% | 36,39 | 37,26 | 35,31 | 90.406 |
| 04 Set 2024 | 36,74 | -1,33 | -3,49% | 38,07 | 38,07 | 36,36 | 125.239 |
| 03 Set 2024 | 38,07 | -3,12 | -7,57% | 41,17 | 41,17 | 37,99 | 68.560 |
| 02 Set 2024 | 41,19 | -0,36 | -0,87% | 41,05 | 41,80 | 41,05 | 4.399 |
| 30 Ago 2024 | 41,55 | -1,25 | -2,92% | 42,85 | 43,18 | 40,65 | 35.620 |
| 29 Ago 2024 | 42,80 | 0,53 | 1,25% | 43,61 | 44,40 | 42,22 | 70.813 |
| 28 Ago 2024 | 42,27 | -1,43 | -3,27% | 43,40 | 43,54 | 41,70 | 38.845 |
| 27 Ago 2024 | 43,70 | -1,33 | -2,95% | 44,80 | 44,80 | 42,90 | 75.016 |
| 26 Ago 2024 | 45,03 | -1,43 | -3,08% | 46,36 | 46,47 | 44,54 | 67.671 |
|
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 |
