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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 49,25 | -2,63 | -5,07% | 53,18 | 53,28 | 49,15 | 71.279 |
| 07 Feb 2025 | 51,88 | -0,76 | -1,44% | 52,82 | 52,9942 | 51,00 | 50.869 |
| 06 Feb 2025 | 52,64 | 0,45 | 0,86% | 53,81 | 53,81 | 51,79 | 112.053 |
| 05 Feb 2025 | 52,19 | 0,53 | 1,03% | 53,48 | 54,71 | 52,00 | 141.932 |
| 04 Feb 2025 | 51,66 | -12,85 | -19,92% | 49,00 | 52,98 | 48,70 | 325.818 |
| 01 Feb 2025 | 64,51 | 1,55 | 2,46% | 65,50 | 67,09 | 64,30 | 77.342 |
| 31 Gen 2025 | 62,96 | 1,69 | 2,75% | 63,54 | 64,00 | 62,88 | 33.020 |
| 30 Gen 2025 | 61,2743 | 1,01 | 1,68% | 60,62 | 61,895 | 59,58 | 20.358 |
| 29 Gen 2025 | 60,26 | -1,10 | -1,79% | 61,88 | 62,43 | 60,25 | 29.225 |
| 28 Gen 2025 | 61,36 | -3,81 | -5,85% | 60,57 | 61,466 | 59,45 | 63.273 |
| 25 Gen 2025 | 65,17 | 1,63 | 2,57% | 66,35 | 66,85 | 65,135 | 41.066 |
| 24 Gen 2025 | 63,54 | 0,00 | 0,00% | 63,54 | 63,54 | 63,54 | 0 |
| 23 Gen 2025 | 63,54 | -1,21 | -1,87% | 64,55 | 64,55 | 63,49 | 39.857 |
| 22 Gen 2025 | 64,75 | -3,80 | -5,54% | 65,12 | 65,80 | 63,875 | 67.997 |
| 18 Gen 2025 | 68,55 | 3,38 | 5,19% | 66,94 | 69,00 | 66,6104 | 65.214 |
| 17 Gen 2025 | 65,17 | -1,96 | -2,92% | 65,40 | 65,59 | 63,78 | 41.420 |
| 16 Gen 2025 | 67,13 | 4,09 | 6,49% | 64,29 | 67,82 | 64,29 | 63.266 |
| 15 Gen 2025 | 63,04 | 2,74 | 4,54% | 62,88 | 63,18 | 62,01 | 37.542 |
| 14 Gen 2025 | 60,30 | -3,48 | -5,46% | 59,53 | 60,57 | 57,40 | 106.565 |
| 11 Gen 2025 | 63,78 | -0,36 | -0,56% | 63,96 | 64,95 | 62,55 | 51.348 |
| 09 Gen 2025 | 64,14 | -2,17 | -3,27% | 65,68 | 66,04 | 62,87 | 57.902 |
| 08 Gen 2025 | 66,31 | -6,04 | -8,35% | 71,27 | 71,34 | 65,70 | 117.549 |
| 07 Gen 2025 | 72,35 | 1,59 | 2,25% | 71,26 | 73,5007 | 71,17 | 61.373 |
| 04 Gen 2025 | 70,76 | 3,00 | 4,43% | 68,88 | 71,28 | 68,85 | 41.779 |
| 03 Gen 2025 | 67,76 | 2,13 | 3,25% | 67,95 | 68,84 | 67,68 | 37.894 |
| 01 Gen 2025 | 65,63 | -1,03 | -1,55% | 67,41 | 67,515 | 65,37 | 84.621 |
| 31 Dic 2024 | 66,66 | 1,22 | 1,86% | 65,56 | 67,0545 | 64,66 | 54.601 |
| 28 Dic 2024 | 65,44 | 0,09 | 0,14% | 66,45 | 66,45 | 64,87 | 51.619 |
| 27 Dic 2024 | 65,35 | -3,61 | -5,24% | 66,04 | 66,08 | 64,94 | 52.399 |
| 24 Dic 2024 | 68,9632 | 2,05 | 3,07% | 67,88 | 69,27 | 67,78 | 70.470 |
| 24 Dic 2024 | 66,91 | -1,17 | -1,72% | 66,05 | 67,01 | 64,3601 | 97.483 |
| 21 Dic 2024 | 68,08 | 1,24 | 1,86% | 65,88 | 69,23 | 65,50 | 182.659 |
| 20 Dic 2024 | 66,84 | -6,27 | -8,58% | 73,10 | 73,28 | 65,88 | 183.879 |
| 19 Dic 2024 | 73,11 | -4,97 | -6,37% | 76,60 | 77,04 | 72,00 | 113.535 |
| 18 Dic 2024 | 78,08 | -2,17 | -2,70% | 79,59 | 79,84 | 77,75 | 62.163 |
| 17 Dic 2024 | 80,25 | 2,56 | 3,30% | 77,52 | 81,55 | 77,52 | 77.236 |
| 14 Dic 2024 | 77,69 | 0,59 | 0,77% | 78,00 | 78,67 | 76,99 | 40.868 |
| 13 Dic 2024 | 77,10 | 0,90 | 1,18% | 78,89 | 79,1984 | 76,49 | 125.009 |
| 12 Dic 2024 | 76,20 | 3,76 | 5,19% | 74,18 | 76,425 | 74,00 | 91.995 |
| 11 Dic 2024 | 72,44 | -1,83 | -2,46% | 74,04 | 74,17 | 70,00 | 143.223 |
| 10 Dic 2024 | 74,27 | -6,59 | -8,15% | 77,35 | 78,4399 | 73,94 | 144.206 |
| 07 Dic 2024 | 80,86 | 4,69 | 6,16% | 78,00 | 81,64 | 77,75 | 119.263 |
| 06 Dic 2024 | 76,17 | -1,47 | -1,89% | 78,46 | 79,11 | 75,41 | 95.779 |
| 05 Dic 2024 | 77,64 | 5,68 | 7,89% | 74,25 | 77,77 | 74,25 | 241.024 |
| 04 Dic 2024 | 71,96 | -0,17 | -0,24% | 70,83 | 71,97 | 69,15 | 84.465 |
| 03 Dic 2024 | 72,13 | 0,38 | 0,53% | 72,48 | 73,5484 | 71,165 | 67.960 |
| 29 Nov 2024 | 71,75 | -1,04 | -1,43% | 72,22 | 73,11 | 71,71 | 92.395 |
| 28 Nov 2024 | 72,79 | 6,38 | 9,61% | 69,88 | 72,90 | 69,82 | 115.445 |
| 27 Nov 2024 | 66,41 | -3,77 | -5,37% | 66,27 | 67,21 | 65,111 | 89.615 |
| 26 Nov 2024 | 70,18 | 4,26 | 6,46% | 69,95 | 71,00 | 66,99 | 135.089 |
| 23 Nov 2024 | 65,92 | -1,41 | -2,09% | 66,05 | 66,60 | 65,50 | 68.167 |
| 22 Nov 2024 | 67,33 | 5,65 | 9,16% | 67,40 | 68,09 | 65,05 | 159.578 |
| 21 Nov 2024 | 61,68 | -0,55 | -0,88% | 62,89 | 62,9299 | 60,91 | 114.445 |
| 20 Nov 2024 | 62,23 | -1,15 | -1,81% | 62,14 | 63,11 | 61,94 | 62.953 |
| 19 Nov 2024 | 63,38 | 1,31 | 2,11% | 62,21 | 64,26 | 61,7475 | 113.879 |
| 16 Nov 2024 | 62,07 | -0,14 | -0,23% | 61,59 | 62,07 | 60,43 | 95.065 |
| 15 Nov 2024 | 62,21 | -1,42 | -2,23% | 64,03 | 64,17 | 61,618 | 80.303 |
| 14 Nov 2024 | 63,63 | -2,54 | -3,84% | 65,15 | 67,05 | 62,95 | 212.188 |
| 13 Nov 2024 | 66,17 | -1,57 | -2,32% | 65,78 | 66,49 | 64,55 | 179.164 |
| 12 Nov 2024 | 67,74 | 8,61 | 14,56% | 63,63 | 67,98 | 63,38 | 214.039 |
|
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 |
