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 |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 39,53 | 0,64 | 1,65% | 39,59 | 39,79 | 39,28 | 228.643 |
| 17 Gen 2025 | 38,89 | 0,32 | 0,83% | 38,72 | 39,20 | 38,395 | 226.979 |
| 16 Gen 2025 | 38,57 | 1,35 | 3,63% | 38,46 | 38,86 | 38,21 | 328.270 |
| 15 Gen 2025 | 37,22 | 0,52 | 1,42% | 37,34 | 37,73 | 36,995 | 179.934 |
| 14 Gen 2025 | 36,70 | -0,57 | -1,53% | 36,27 | 36,71 | 36,02 | 368.317 |
| 11 Gen 2025 | 37,27 | -0,66 | -1,74% | 37,19 | 37,4716 | 36,57 | 490.388 |
| 09 Gen 2025 | 37,93 | -0,11 | -0,29% | 37,95 | 38,14 | 37,32 | 296.277 |
| 08 Gen 2025 | 38,04 | -1,49 | -3,77% | 39,72 | 39,74 | 37,75 | 413.971 |
| 07 Gen 2025 | 39,53 | 0,87 | 2,25% | 39,22 | 39,77 | 39,04 | 394.733 |
| 04 Gen 2025 | 38,66 | 1,21 | 3,23% | 37,83 | 38,725 | 37,80 | 249.716 |
| 03 Gen 2025 | 37,45 | 0,40 | 1,08% | 37,45 | 37,805 | 36,87 | 399.543 |
| 01 Gen 2025 | 37,05 | -0,44 | -1,17% | 37,70 | 37,75 | 36,88 | 571.577 |
| 31 Dic 2024 | 37,49 | -0,66 | -1,73% | 37,34 | 37,77 | 37,00 | 676.008 |
| 28 Dic 2024 | 38,15 | -0,77 | -1,98% | 38,63 | 38,80 | 37,725 | 787.111 |
| 27 Dic 2024 | 38,92 | -0,12 | -0,31% | 38,74 | 39,00 | 38,49 | 438.544 |
| 24 Dic 2024 | 39,04 | 0,87 | 2,28% | 38,41 | 39,04 | 38,37 | 284.228 |
| 24 Dic 2024 | 38,17 | -0,36 | -0,93% | 38,44 | 38,475 | 37,76 | 813.651 |
| 21 Dic 2024 | 38,53 | 0,78 | 2,07% | 37,25 | 38,74 | 37,08 | 907.989 |
| 20 Dic 2024 | 37,75 | -0,39 | -1,02% | 38,75 | 39,04 | 37,66 | 1.160.275 |
| 19 Dic 2024 | 38,14 | -2,63 | -6,45% | 40,69 | 40,80 | 37,90 | 960.456 |
| 18 Dic 2024 | 40,77 | -0,08 | -0,20% | 40,68 | 40,9399 | 40,20 | 276.696 |
| 17 Dic 2024 | 40,85 | 0,57 | 1,42% | 40,45 | 41,095 | 40,3524 | 626.114 |
| 14 Dic 2024 | 40,28 | -0,09 | -0,22% | 40,52 | 40,61 | 39,85 | 434.320 |
| 13 Dic 2024 | 40,37 | -0,25 | -0,62% | 40,41 | 40,85 | 40,2201 | 265.714 |
| 12 Dic 2024 | 40,62 | 1,02 | 2,58% | 40,21 | 40,74 | 40,03 | 742.690 |
| 11 Dic 2024 | 39,60 | -0,71 | -1,76% | 40,31 | 40,80 | 39,44 | 904.528 |
| 10 Dic 2024 | 40,31 | -1,28 | -3,08% | 41,52 | 41,57 | 40,19 | 1.168.119 |
| 07 Dic 2024 | 41,59 | 1,12 | 2,77% | 40,79 | 41,71 | 40,79 | 608.446 |
| 06 Dic 2024 | 40,47 | -0,26 | -0,64% | 41,09 | 41,26 | 40,44 | 477.829 |
| 05 Dic 2024 | 40,73 | 1,07 | 2,70% | 40,00 | 40,77 | 39,91 | 816.385 |
| 04 Dic 2024 | 39,66 | 0,23 | 0,58% | 39,10 | 39,7699 | 39,04 | 255.626 |
| 03 Dic 2024 | 39,43 | 0,16 | 0,41% | 39,47 | 39,69 | 39,27 | 440.940 |
| 29 Nov 2024 | 39,27 | 0,04 | 0,10% | 39,28 | 39,62 | 39,251 | 249.490 |
| 28 Nov 2024 | 39,23 | 0,48 | 1,24% | 39,02 | 39,30 | 38,70 | 312.964 |
| 27 Nov 2024 | 38,75 | -0,46 | -1,17% | 38,88 | 39,29 | 38,635 | 317.139 |
| 26 Nov 2024 | 39,21 | 0,38 | 0,98% | 39,40 | 39,44 | 38,79 | 569.320 |
| 23 Nov 2024 | 38,83 | 0,48 | 1,25% | 38,39 | 38,99 | 38,235 | 359.006 |
| 22 Nov 2024 | 38,35 | 0,22 | 0,58% | 38,52 | 38,81 | 37,84 | 585.138 |
| 21 Nov 2024 | 38,13 | -0,10 | -0,26% | 38,50 | 38,82 | 37,69 | 391.133 |
| 20 Nov 2024 | 38,23 | 0,50 | 1,33% | 37,31 | 38,23 | 37,31 | 295.142 |
| 19 Nov 2024 | 37,73 | 0,73 | 1,97% | 37,08 | 37,87 | 36,76 | 642.989 |
| 16 Nov 2024 | 37,00 | 0,09 | 0,24% | 36,63 | 37,03 | 36,26 | 789.262 |
| 15 Nov 2024 | 36,91 | -0,68 | -1,81% | 37,56 | 37,6119 | 36,85 | 588.382 |
| 14 Nov 2024 | 37,59 | -0,37 | -0,97% | 38,23 | 38,70 | 37,385 | 661.517 |
| 13 Nov 2024 | 37,96 | 0,82 | 2,21% | 37,30 | 38,24 | 37,30 | 935.103 |
| 12 Nov 2024 | 37,14 | 2,23 | 6,39% | 35,80 | 37,30 | 35,80 | 1.745.370 |
| 09 Nov 2024 | 34,91 | 0,70 | 2,05% | 34,28 | 34,92 | 34,06 | 578.972 |
| 08 Nov 2024 | 34,21 | 0,26 | 0,77% | 33,86 | 34,37 | 33,77 | 536.832 |
| 07 Nov 2024 | 33,95 | 2,12 | 6,66% | 33,06 | 33,96 | 32,76 | 667.407 |
| 06 Nov 2024 | 31,83 | 0,90 | 2,91% | 31,14 | 31,92 | 31,14 | 235.761 |
| 05 Nov 2024 | 30,93 | -0,06 | -0,19% | 30,87 | 31,1701 | 30,7801 | 174.318 |
| 01 Nov 2024 | 30,99 | 0,12 | 0,39% | 30,90 | 31,3589 | 30,8243 | 366.180 |
| 31 Ott 2024 | 30,87 | -1,19 | -3,71% | 31,75 | 31,78 | 30,84 | 271.976 |
| 30 Ott 2024 | 32,06 | 0,11 | 0,34% | 31,96 | 32,3699 | 31,82 | 263.489 |
| 29 Ott 2024 | 31,95 | 0,04 | 0,13% | 31,85 | 32,14 | 31,58 | 299.850 |
| 28 Ott 2024 | 31,91 | 0,59 | 1,88% | 31,66 | 31,98 | 31,66 | 252.732 |
| 26 Ott 2024 | 31,32 | -0,10 | -0,32% | 31,58 | 31,796 | 31,22 | 386.439 |
| 25 Ott 2024 | 31,42 | 0,54 | 1,75% | 31,27 | 31,50 | 31,071 | 288.427 |
| 24 Ott 2024 | 30,88 | -0,69 | -2,19% | 31,44 | 31,51 | 30,63 | 290.299 |
| 23 Ott 2024 | 31,57 | -0,11 | -0,35% | 31,40 | 31,65 | 31,40 | 383.056 |
| 22 Ott 2024 | 31,68 | -0,22 | -0,69% | 31,77 | 31,82 | 31,37 | 394.519 |
|
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 |
