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 Mar 2025 | 61,0198 | 0,37 | 0,61% | 60,39 | 61,079 | 60,00 | 50.337 |
| 07 Mar 2025 | 60,65 | -0,87 | -1,41% | 60,84 | 61,24 | 60,3429 | 36.205 |
| 06 Mar 2025 | 61,52 | 0,61 | 1,00% | 60,90 | 61,6527 | 60,4805 | 54.392 |
| 05 Mar 2025 | 60,91 | -0,85 | -1,38% | 61,20 | 61,705 | 60,51 | 40.360 |
| 04 Mar 2025 | 61,76 | -0,94 | -1,50% | 62,88 | 62,9987 | 61,4008 | 46.407 |
| 01 Mar 2025 | 62,70 | 0,93 | 1,51% | 61,71 | 62,72 | 61,615 | 42.501 |
| 28 Feb 2025 | 61,77 | -0,73 | -1,17% | 62,78 | 62,78 | 61,695 | 38.115 |
| 27 Feb 2025 | 62,50 | -0,10 | -0,16% | 62,79 | 63,00 | 62,3199 | 35.146 |
| 26 Feb 2025 | 62,60 | -0,21 | -0,33% | 62,69 | 62,8356 | 62,195 | 26.814 |
| 25 Feb 2025 | 62,81 | -0,12 | -0,19% | 63,12 | 63,29 | 62,72 | 49.580 |
| 22 Feb 2025 | 62,93 | -0,97 | -1,52% | 63,83 | 63,9329 | 62,8935 | 51.432 |
| 21 Feb 2025 | 63,90 | -0,26 | -0,40% | 63,94 | 64,02 | 63,6033 | 42.338 |
| 20 Feb 2025 | 64,1556 | 0,19 | 0,29% | 63,94 | 64,1774 | 63,8306 | 38.039 |
| 19 Feb 2025 | 63,97 | 0,09 | 0,14% | 63,92 | 63,97 | 63,78 | 35.635 |
| 15 Feb 2025 | 63,88 | -0,01 | -0,02% | 63,88 | 64,0798 | 63,82 | 151.792 |
| 14 Feb 2025 | 63,89 | 0,55 | 0,87% | 63,49 | 63,94 | 63,3941 | 250.007 |
| 13 Feb 2025 | 63,34 | -0,31 | -0,49% | 63,07 | 63,49 | 62,98 | 85.744 |
| 12 Feb 2025 | 63,65 | 0,14 | 0,22% | 63,25 | 63,67 | 63,25 | 61.034 |
| 11 Feb 2025 | 63,51 | 0,34 | 0,55% | 63,55 | 63,5599 | 63,32 | 41.539 |
| 08 Feb 2025 | 63,165 | -0,60 | -0,93% | 63,64 | 63,8635 | 63,13 | 111.125 |
| 07 Feb 2025 | 63,76 | 0,21 | 0,33% | 63,76 | 63,76 | 63,442 | 43.654 |
| 06 Feb 2025 | 63,55 | 0,08 | 0,13% | 63,19 | 63,55 | 63,08 | 50.484 |
| 05 Feb 2025 | 63,47 | 0,37 | 0,59% | 63,16 | 63,55 | 63,16 | 76.824 |
| 04 Feb 2025 | 63,10 | -0,39 | -0,61% | 62,48 | 63,3744 | 62,39 | 49.439 |
| 01 Feb 2025 | 63,4869 | -0,33 | -0,52% | 64,02 | 64,2181 | 63,45 | 39.439 |
| 31 Gen 2025 | 63,82 | 0,29 | 0,46% | 63,64 | 63,9581 | 63,35 | 37.338 |
| 30 Gen 2025 | 63,53 | -0,18 | -0,28% | 63,64 | 63,68 | 63,32 | 52.067 |
| 29 Gen 2025 | 63,71 | 0,39 | 0,62% | 63,39 | 63,76 | 63,165 | 44.258 |
| 28 Gen 2025 | 63,32 | -0,31 | -0,49% | 62,43 | 63,32 | 62,43 | 322.128 |
| 25 Gen 2025 | 63,6292 | 0,24 | 0,38% | 63,65 | 63,8619 | 63,5356 | 45.083 |
| 24 Gen 2025 | 63,39 | 0,00 | 0,00% | 63,39 | 63,39 | 63,39 | 0 |
| 23 Gen 2025 | 63,39 | 0,26 | 0,41% | 63,48 | 63,5194 | 63,34 | 128.981 |
| 22 Gen 2025 | 63,13 | 0,56 | 0,89% | 62,92 | 63,15 | 62,8113 | 38.271 |
| 18 Gen 2025 | 62,57 | 0,53 | 0,85% | 62,64 | 62,7139 | 62,40 | 34.116 |
| 17 Gen 2025 | 62,04 | -0,07 | -0,11% | 62,19 | 62,20 | 61,97 | 36.368 |
| 16 Gen 2025 | 62,11 | 1,08 | 1,77% | 61,93 | 62,20 | 61,8088 | 34.967 |
| 15 Gen 2025 | 61,03 | 0,12 | 0,20% | 61,10 | 61,1621 | 60,62 | 28.686 |
| 14 Gen 2025 | 60,91 | 0,21 | 0,35% | 60,27 | 60,91 | 60,27 | 29.483 |
| 11 Gen 2025 | 60,70 | -0,95 | -1,54% | 61,30 | 61,30 | 60,575 | 38.961 |
| 09 Gen 2025 | 61,65 | 0,05 | 0,08% | 61,45 | 61,65 | 61,2543 | 30.246 |
| 08 Gen 2025 | 61,60 | -0,55 | -0,88% | 62,38 | 62,38 | 61,37 | 56.116 |
| 07 Gen 2025 | 62,15 | 0,37 | 0,60% | 62,25 | 62,576 | 61,98 | 68.396 |
| 04 Gen 2025 | 61,78 | 0,66 | 1,08% | 61,48 | 61,78 | 61,30 | 17.227 |
| 03 Gen 2025 | 61,12 | -0,06 | -0,10% | 61,45 | 61,7468 | 60,80 | 46.756 |
| 01 Gen 2025 | 61,18 | -0,19 | -0,31% | 61,42 | 61,61 | 61,0201 | 28.208 |
| 31 Dic 2024 | 61,37 | -0,62 | -1,00% | 61,39 | 61,64 | 60,94 | 86.292 |
| 28 Dic 2024 | 61,99 | -0,59 | -0,94% | 62,24 | 62,24 | 61,60 | 34.684 |
| 27 Dic 2024 | 62,58 | -0,26 | -0,41% | 62,42 | 62,61 | 62,30 | 37.338 |
| 24 Dic 2024 | 62,84 | 0,58 | 0,93% | 62,30 | 62,84 | 62,26 | 15.656 |
| 24 Dic 2024 | 62,26 | 0,35 | 0,57% | 61,85 | 62,27 | 61,549 | 65.573 |
| 21 Dic 2024 | 61,91 | 0,68 | 1,11% | 61,03 | 62,31 | 60,991 | 47.698 |
| 20 Dic 2024 | 61,23 | 0,04 | 0,07% | 61,64 | 61,8425 | 61,195 | 33.680 |
| 19 Dic 2024 | 61,19 | -1,74 | -2,76% | 62,97 | 63,115 | 61,14 | 30.305 |
| 18 Dic 2024 | 62,93 | -0,24 | -0,38% | 62,83 | 63,0122 | 62,78 | 50.700 |
| 17 Dic 2024 | 63,17 | 0,09 | 0,15% | 63,19 | 63,29 | 63,09 | 27.452 |
| 14 Dic 2024 | 63,075 | -0,30 | -0,47% | 63,38 | 63,38 | 63,03 | 27.690 |
| 13 Dic 2024 | 63,3707 | -0,30 | -0,47% | 63,56 | 63,66 | 63,37 | 39.432 |
| 12 Dic 2024 | 63,67 | 0,40 | 0,63% | 63,53 | 63,785 | 63,52 | 42.518 |
| 11 Dic 2024 | 63,2713 | -0,23 | -0,36% | 63,51 | 63,65 | 63,2449 | 32.189 |
| 10 Dic 2024 | 63,50 | -0,43 | -0,67% | 63,85 | 63,95 | 63,465 | 42.236 |
|
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 |
