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 |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 43,612 | 0,27 | 0,63% | 43,62 | 43,6651 | 43,3882 | 9.620 |
| 11 Mar 2025 | 43,3371 | -0,13 | -0,31% | 43,49 | 43,53 | 43,03 | 19.027 |
| 10 Mar 2025 | 43,4716 | -1,10 | -2,46% | 43,81 | 43,895 | 43,18 | 18.574 |
| 08 Mar 2025 | 44,5678 | 0,43 | 0,98% | 44,17 | 44,5678 | 44,09 | 12.750 |
| 07 Mar 2025 | 44,1368 | -0,44 | -0,99% | 44,25 | 44,58 | 44,10 | 13.665 |
| 06 Mar 2025 | 44,5799 | 0,98 | 2,24% | 44,17 | 44,6329 | 44,17 | 19.165 |
| 05 Mar 2025 | 43,6032 | 0,07 | 0,16% | 43,25 | 43,90 | 42,8926 | 13.159 |
| 04 Mar 2025 | 43,5322 | 0,51 | 1,19% | 43,90 | 43,93 | 43,38 | 13.907 |
| 01 Mar 2025 | 43,0209 | 0,06 | 0,14% | 42,93 | 43,04 | 42,65 | 8.169 |
| 28 Feb 2025 | 42,9619 | -0,50 | -1,15% | 43,36 | 43,36 | 42,8901 | 31.593 |
| 27 Feb 2025 | 43,4622 | 0,10 | 0,23% | 43,53 | 43,79 | 43,41 | 16.787 |
| 26 Feb 2025 | 43,3628 | 0,41 | 0,96% | 43,35 | 43,3996 | 43,20 | 16.870 |
| 25 Feb 2025 | 42,95 | -0,09 | -0,20% | 43,20 | 43,2362 | 42,93 | 44.715 |
| 22 Feb 2025 | 43,0357 | -0,27 | -0,63% | 43,37 | 43,37 | 43,0033 | 27.669 |
| 21 Feb 2025 | 43,3071 | 0,16 | 0,38% | 43,24 | 43,34 | 43,1103 | 7.906 |
| 20 Feb 2025 | 43,145 | -0,39 | -0,90% | 43,12 | 43,1573 | 43,015 | 9.408 |
| 19 Feb 2025 | 43,5388 | 0,26 | 0,61% | 43,56 | 43,615 | 43,47 | 12.202 |
| 15 Feb 2025 | 43,2742 | 0,02 | 0,06% | 43,41 | 43,4499 | 43,2742 | 11.238 |
| 14 Feb 2025 | 43,25 | 0,57 | 1,33% | 42,88 | 43,26 | 42,88 | 10.808 |
| 13 Feb 2025 | 42,6815 | 0,18 | 0,41% | 42,24 | 42,73 | 42,17 | 56.387 |
| 12 Feb 2025 | 42,5064 | 0,26 | 0,62% | 42,26 | 42,52 | 42,26 | 6.021 |
| 11 Feb 2025 | 42,2429 | 0,20 | 0,47% | 42,23 | 42,33 | 42,2134 | 26.271 |
| 08 Feb 2025 | 42,0432 | -0,41 | -0,97% | 42,49 | 42,49 | 42,0301 | 8.718 |
| 07 Feb 2025 | 42,4532 | 0,19 | 0,44% | 42,39 | 42,5294 | 42,365 | 23.166 |
| 06 Feb 2025 | 42,2669 | 0,44 | 1,05% | 42,11 | 42,28 | 42,00 | 5.334 |
| 05 Feb 2025 | 41,8265 | 0,41 | 1,00% | 41,64 | 41,8599 | 41,64 | 5.491 |
| 04 Feb 2025 | 41,4117 | -0,52 | -1,24% | 41,19 | 41,61 | 41,0255 | 22.539 |
| 01 Feb 2025 | 41,93 | -0,39 | -0,91% | 42,21 | 42,39 | 41,835 | 11.225 |
| 31 Gen 2025 | 42,3163 | 0,46 | 1,10% | 42,23 | 42,52 | 42,18 | 20.530 |
| 30 Gen 2025 | 41,8549 | 0,00 | 0,01% | 41,88 | 41,955 | 41,73 | 9.857 |
| 29 Gen 2025 | 41,8525 | 0,00 | 0,01% | 41,84 | 41,867 | 41,65 | 10.509 |
| 28 Gen 2025 | 41,8495 | -0,03 | -0,07% | 41,67 | 41,87 | 41,6423 | 8.904 |
| 25 Gen 2025 | 41,88 | 0,64 | 1,55% | 41,78 | 42,04 | 41,77 | 88.004 |
| 24 Gen 2025 | 41,2401 | 0,00 | 0,00% | 41,2401 | 41,2401 | 41,2401 | 0 |
| 23 Gen 2025 | 41,2401 | -0,05 | -0,13% | 41,42 | 41,42 | 41,24 | 8.735 |
| 22 Gen 2025 | 41,295 | 0,85 | 2,09% | 41,00 | 41,295 | 40,963 | 8.604 |
| 18 Gen 2025 | 40,4493 | 0,15 | 0,37% | 40,43 | 40,5691 | 40,425 | 4.884 |
| 17 Gen 2025 | 40,3015 | 0,24 | 0,59% | 40,20 | 40,36 | 40,107 | 6.532 |
| 16 Gen 2025 | 40,0653 | 0,51 | 1,28% | 40,11 | 40,1562 | 39,9803 | 5.920 |
| 15 Gen 2025 | 39,559 | 0,13 | 0,34% | 39,51 | 39,6057 | 39,3962 | 7.616 |
| 14 Gen 2025 | 39,4251 | -0,14 | -0,34% | 39,12 | 39,4251 | 39,11 | 31.168 |
| 11 Gen 2025 | 39,5606 | -0,63 | -1,56% | 39,6685 | 39,699 | 39,50 | 14.615 |
| 09 Gen 2025 | 40,1889 | -0,07 | -0,18% | 40,03 | 40,1889 | 39,94 | 7.457 |
| 08 Gen 2025 | 40,2632 | 0,05 | 0,12% | 40,59 | 40,59 | 40,24 | 13.971 |
| 07 Gen 2025 | 40,2145 | 0,36 | 0,91% | 40,17 | 40,50 | 40,17 | 11.171 |
| 04 Gen 2025 | 39,8537 | 0,14 | 0,36% | 39,80 | 39,91 | 39,67 | 12.511 |
| 03 Gen 2025 | 39,71 | -0,10 | -0,25% | 39,86 | 39,95 | 39,60 | 20.309 |
| 01 Gen 2025 | 39,81 | -0,15 | -0,36% | 40,0357 | 40,05 | 39,63 | 29.201 |
| 31 Dic 2024 | 39,955 | -0,24 | -0,58% | 39,91 | 40,03 | 39,7306 | 11.083 |
| 28 Dic 2024 | 40,19 | -0,07 | -0,17% | 40,1511 | 40,24 | 40,0871 | 58.060 |
| 27 Dic 2024 | 40,2566 | 0,20 | 0,51% | 39,97 | 40,283 | 39,97 | 19.962 |
| 24 Dic 2024 | 40,0537 | 0,11 | 0,29% | 39,96 | 40,0537 | 39,85 | 87.279 |
| 24 Dic 2024 | 39,9396 | 0,36 | 0,91% | 39,62 | 39,945 | 39,5176 | 77.441 |
| 21 Dic 2024 | 39,5777 | -0,11 | -0,28% | 39,33 | 39,8495 | 39,31 | 5.839 |
| 20 Dic 2024 | 39,6906 | -0,04 | -0,10% | 39,89 | 39,91 | 39,601 | 37.315 |
| 19 Dic 2024 | 39,73 | -1,44 | -3,50% | 40,71 | 40,8094 | 39,72 | 29.996 |
| 18 Dic 2024 | 41,1691 | -0,10 | -0,23% | 41,15 | 41,31 | 41,15 | 7.391 |
| 17 Dic 2024 | 41,2656 | -0,04 | -0,09% | 41,21 | 41,38 | 41,21 | 8.422 |
| 14 Dic 2024 | 41,3008 | -0,14 | -0,34% | 41,33 | 41,36 | 41,20 | 28.173 |
|
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 |
