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 |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 59,82 | 2,93 | 5,15% | 57,33 | 59,83 | 57,33 | 10.703.018 |
| 03 Gen 2025 | 56,89 | 0,12 | 0,21% | 57,10 | 57,63 | 55,94 | 10.223.212 |
| 01 Gen 2025 | 56,77 | -0,84 | -1,46% | 58,04 | 58,17 | 56,475 | 8.473.727 |
| 31 Dic 2024 | 57,61 | -1,66 | -2,80% | 58,01 | 58,23 | 56,90 | 8.454.137 |
| 28 Dic 2024 | 59,27 | -1,69 | -2,77% | 60,54 | 60,60 | 58,44 | 9.588.410 |
| 27 Dic 2024 | 60,96 | 0,00 | 0,00% | 60,72 | 61,135 | 60,04 | 6.761.119 |
| 24 Dic 2024 | 60,96 | 1,72 | 2,90% | 59,63 | 60,99 | 59,44 | 4.801.697 |
| 24 Dic 2024 | 59,24 | -0,16 | -0,27% | 59,52 | 59,68 | 58,165 | 7.505.746 |
| 21 Dic 2024 | 59,40 | 1,23 | 2,11% | 57,07 | 60,02 | 56,86 | 15.739.343 |
| 20 Dic 2024 | 58,17 | -0,39 | -0,67% | 59,75 | 60,03 | 57,465 | 19.154.955 |
| 19 Dic 2024 | 58,56 | -4,42 | -7,02% | 62,63 | 63,03 | 57,90 | 17.145.049 |
| 18 Dic 2024 | 62,98 | 0,04 | 0,06% | 62,79 | 63,32 | 61,82 | 6.743.721 |
| 17 Dic 2024 | 62,94 | 1,61 | 2,63% | 61,71 | 63,14 | 61,48 | 6.726.154 |
| 14 Dic 2024 | 61,33 | 0,41 | 0,67% | 61,11 | 61,36 | 60,20 | 7.099.222 |
| 13 Dic 2024 | 60,92 | -0,89 | -1,44% | 61,401 | 61,975 | 60,72 | 5.835.203 |
| 12 Dic 2024 | 61,81 | 1,22 | 2,01% | 61,57 | 61,975 | 60,84 | 6.125.520 |
| 11 Dic 2024 | 60,59 | -0,72 | -1,17% | 61,49 | 62,37 | 60,39 | 7.721.808 |
| 10 Dic 2024 | 61,31 | -1,59 | -2,53% | 63,43 | 63,44 | 60,78 | 11.998.923 |
| 07 Dic 2024 | 62,90 | 2,52 | 4,17% | 61,30 | 62,92 | 61,09 | 8.770.054 |
| 06 Dic 2024 | 60,38 | -0,45 | -0,74% | 61,23 | 61,49 | 60,295 | 7.870.874 |
| 05 Dic 2024 | 60,83 | 1,84 | 3,12% | 59,72 | 60,86 | 59,28 | 10.072.180 |
| 04 Dic 2024 | 58,99 | -0,48 | -0,81% | 58,76 | 59,27 | 58,46 | 6.495.001 |
| 03 Dic 2024 | 59,47 | 1,49 | 2,57% | 58,64 | 59,63 | 58,56 | 7.868.361 |
| 29 Nov 2024 | 57,98 | 0,83 | 1,45% | 57,60 | 58,35 | 57,55 | 3.233.958 |
| 28 Nov 2024 | 57,15 | 0,95 | 1,69% | 56,85 | 57,42 | 56,25 | 5.098.063 |
| 27 Nov 2024 | 56,20 | -0,83 | -1,46% | 56,53 | 56,96 | 55,98 | 7.031.564 |
| 26 Nov 2024 | 57,03 | 0,82 | 1,46% | 57,45 | 58,0861 | 56,62 | 9.150.356 |
| 23 Nov 2024 | 56,21 | 1,44 | 2,63% | 54,80 | 56,52 | 54,52 | 9.835.816 |
| 22 Nov 2024 | 54,77 | -0,51 | -0,92% | 55,77 | 55,77 | 54,04 | 8.008.908 |
| 21 Nov 2024 | 55,28 | -0,64 | -1,14% | 55,86 | 56,185 | 54,4899 | 7.812.129 |
| 20 Nov 2024 | 55,92 | 0,81 | 1,47% | 54,51 | 55,93 | 54,33 | 6.730.738 |
| 19 Nov 2024 | 55,11 | 1,65 | 3,09% | 54,52 | 55,28 | 53,69 | 9.934.990 |
| 16 Nov 2024 | 53,46 | -0,39 | -0,72% | 53,85 | 53,85 | 52,77 | 10.836.701 |
| 15 Nov 2024 | 53,85 | -1,99 | -3,56% | 55,95 | 56,00 | 53,80 | 12.371.447 |
| 14 Nov 2024 | 55,84 | -0,97 | -1,71% | 57,35 | 58,35 | 55,485 | 12.978.688 |
| 13 Nov 2024 | 56,81 | -1,04 | -1,80% | 57,19 | 58,22 | 56,37 | 14.056.716 |
| 12 Nov 2024 | 57,85 | 3,78 | 6,99% | 55,98 | 58,38 | 55,78 | 23.422.159 |
| 09 Nov 2024 | 54,07 | 1,38 | 2,62% | 52,25 | 54,15 | 52,13 | 8.862.330 |
| 08 Nov 2024 | 52,69 | 0,55 | 1,05% | 52,22 | 53,02 | 52,21 | 7.228.382 |
| 07 Nov 2024 | 52,14 | 3,95 | 8,20% | 50,78 | 52,18 | 50,12 | 14.197.797 |
| 06 Nov 2024 | 48,19 | 1,51 | 3,23% | 46,89 | 48,385 | 46,81 | 6.949.447 |
| 05 Nov 2024 | 46,68 | 0,04 | 0,09% | 46,27 | 47,1499 | 45,97 | 3.724.910 |
| 01 Nov 2024 | 46,64 | 0,75 | 1,63% | 46,06 | 46,759 | 46,02 | 5.508.126 |
| 31 Ott 2024 | 45,89 | -2,34 | -4,85% | 47,57 | 47,69 | 45,71 | 8.240.674 |
| 30 Ott 2024 | 48,23 | -0,18 | -0,37% | 48,03 | 48,915 | 47,96 | 4.108.144 |
| 29 Ott 2024 | 48,41 | 0,01 | 0,02% | 48,40 | 48,52 | 47,89 | 3.292.997 |
| 28 Ott 2024 | 48,40 | 0,73 | 1,53% | 48,15 | 48,876 | 48,09 | 4.815.551 |
| 26 Ott 2024 | 47,67 | 0,29 | 0,61% | 47,50 | 48,205 | 47,42 | 6.302.743 |
| 25 Ott 2024 | 47,38 | 1,62 | 3,54% | 46,93 | 47,42 | 46,69 | 7.984.440 |
| 24 Ott 2024 | 45,76 | -1,39 | -2,95% | 46,86 | 47,08 | 45,345 | 8.265.830 |
| 23 Ott 2024 | 47,15 | -0,23 | -0,49% | 47,06 | 47,28 | 46,82 | 5.089.414 |
| 22 Ott 2024 | 47,38 | -0,65 | -1,35% | 47,74 | 47,775 | 46,96 | 6.623.149 |
| 19 Ott 2024 | 48,03 | 0,99 | 2,10% | 47,38 | 48,04 | 47,305 | 4.340.476 |
| 18 Ott 2024 | 47,04 | -0,65 | -1,36% | 47,70 | 47,77 | 46,91 | 3.422.615 |
| 17 Ott 2024 | 47,69 | 0,40 | 0,85% | 47,56 | 47,85 | 47,09 | 3.491.529 |
| 16 Ott 2024 | 47,29 | -0,08 | -0,17% | 47,29 | 47,78 | 46,48 | 4.207.598 |
| 15 Ott 2024 | 47,37 | 0,73 | 1,57% | 46,91 | 47,445 | 46,35 | 4.605.530 |
| 12 Ott 2024 | 46,64 | 0,47 | 1,02% | 45,54 | 46,79 | 45,51 | 4.358.959 |
| 11 Ott 2024 | 46,17 | -0,48 | -1,03% | 45,97 | 46,48 | 45,45 | 3.662.437 |
| 10 Ott 2024 | 46,65 | 0,01 | 0,02% | 46,62 | 46,9499 | 46,36 | 3.130.412 |
| 09 Ott 2024 | 46,64 | 0,73 | 1,59% | 45,64 | 46,6699 | 45,61 | 3.854.215 |
|
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 |
