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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 49,75 | 2,20 | 4,63% | 48,35 | 49,75 | 48,35 | 0 |
| 04 Mar 2025 | 47,55 | -1,40 | -2,86% | 48,35 | 48,85 | 47,35 | 0 |
| 03 Mar 2025 | 48,95 | 1,80 | 3,82% | 47,65 | 49,45 | 46,65 | 0 |
| 28 Feb 2025 | 47,15 | -0,90 | -1,87% | 47,55 | 47,55 | 46,75 | 0 |
| 27 Feb 2025 | 48,05 | 1,00 | 2,13% | 47,15 | 48,15 | 46,85 | 0 |
| 26 Feb 2025 | 47,05 | 0,00 | 0,00% | 47,35 | 47,35 | 46,25 | 0 |
| 25 Feb 2025 | 47,05 | 2,00 | 4,44% | 45,75 | 47,45 | 45,65 | 0 |
| 24 Feb 2025 | 45,05 | 1,10 | 2,50% | 45,05 | 45,85 | 44,75 | 0 |
| 21 Feb 2025 | 43,95 | -0,20 | -0,45% | 43,35 | 44,25 | 43,35 | 0 |
| 20 Feb 2025 | 44,15 | 2,10 | 4,99% | 41,65 | 44,15 | 41,65 | 0 |
| 19 Feb 2025 | 42,05 | -0,90 | -2,10% | 43,85 | 44,05 | 42,05 | 0 |
| 18 Feb 2025 | 42,95 | 0,50 | 1,18% | 42,15 | 43,75 | 42,15 | 0 |
| 17 Feb 2025 | 42,45 | -0,80 | -1,85% | 43,15 | 43,65 | 42,25 | 0 |
| 14 Feb 2025 | 43,25 | 0,90 | 2,13% | 42,85 | 44,25 | 42,75 | 0 |
| 13 Feb 2025 | 42,35 | 0,90 | 2,17% | 41,95 | 42,45 | 41,25 | 0 |
| 12 Feb 2025 | 41,45 | -0,10 | -0,24% | 41,75 | 42,45 | 41,15 | 0 |
| 11 Feb 2025 | 41,55 | -0,40 | -0,95% | 42,05 | 42,15 | 41,05 | 0 |
| 10 Feb 2025 | 41,95 | -0,20 | -0,47% | 42,45 | 42,65 | 41,85 | 0 |
| 07 Feb 2025 | 42,15 | -0,40 | -0,94% | 42,95 | 43,95 | 42,15 | 0 |
| 06 Feb 2025 | 42,55 | 0,70 | 1,67% | 42,05 | 43,05 | 41,95 | 0 |
| 05 Feb 2025 | 41,85 | -0,10 | -0,24% | 41,85 | 43,05 | 41,85 | 0 |
| 04 Feb 2025 | 41,95 | -0,20 | -0,47% | 41,45 | 42,55 | 40,95 | 0 |
| 03 Feb 2025 | 42,15 | -1,10 | -2,54% | 41,95 | 42,65 | 40,85 | 0 |
| 31 Gen 2025 | 43,25 | -0,10 | -0,23% | 43,75 | 44,35 | 43,25 | 0 |
| 30 Gen 2025 | 43,35 | -1,00 | -2,25% | 44,65 | 45,55 | 43,35 | 0 |
| 29 Gen 2025 | 44,35 | -1,60 | -3,48% | 45,45 | 46,15 | 44,25 | 0 |
| 28 Gen 2025 | 45,95 | -0,70 | -1,50% | 46,15 | 46,95 | 45,45 | 0 |
| 27 Gen 2025 | 46,65 | -0,30 | -0,64% | 46,75 | 47,75 | 45,85 | 0 |
| 24 Gen 2025 | 46,95 | 3,40 | 7,81% | 44,25 | 47,15 | 44,05 | 0 |
| 23 Gen 2025 | 43,55 | -0,20 | -0,46% | 43,15 | 44,15 | 42,95 | 0 |
| 22 Gen 2025 | 43,75 | -0,30 | -0,68% | 44,15 | 44,55 | 43,05 | 0 |
| 21 Gen 2025 | 44,05 | -1,20 | -2,65% | 44,65 | 44,85 | 43,35 | 0 |
| 20 Gen 2025 | 45,25 | -1,00 | -2,16% | 46,65 | 46,95 | 45,15 | 0 |
| 17 Gen 2025 | 46,25 | 0,20 | 0,43% | 45,75 | 46,25 | 44,95 | 0 |
| 16 Gen 2025 | 46,05 | -3,00 | -6,12% | 48,25 | 49,25 | 46,05 | 0 |
| 15 Gen 2025 | 49,05 | 2,80 | 6,05% | 47,15 | 49,15 | 47,05 | 0 |
| 14 Gen 2025 | 46,25 | -1,40 | -2,94% | 47,25 | 47,65 | 44,65 | 0 |
| 13 Gen 2025 | 47,65 | -1,40 | -2,85% | 48,85 | 49,75 | 47,45 | 0 |
| 10 Gen 2025 | 49,05 | -0,90 | -1,80% | 43,55 | 50,25 | 43,55 | 200 |
| 09 Gen 2025 | 49,95 | -0,25 | -0,50% | 50,30 | 50,80 | 49,35 | 0 |
| 08 Gen 2025 | 50,20 | -2,20 | -4,20% | 52,30 | 52,60 | 50,15 | 0 |
| 07 Gen 2025 | 52,40 | 1,00 | 1,95% | 52,10 | 53,30 | 51,90 | 0 |
| 06 Gen 2025 | 51,40 | 1,10 | 2,19% | 51,70 | 51,90 | 50,60 | 0 |
| 03 Gen 2025 | 50,30 | -1,20 | -2,33% | 52,10 | 52,10 | 50,30 | 0 |
| 02 Gen 2025 | 51,50 | -0,40 | -0,77% | 52,50 | 52,80 | 50,90 | 0 |
| 30 Dic 2024 | 51,90 | 1,60 | 3,18% | 51,60 | 51,90 | 50,90 | 0 |
| 27 Dic 2024 | 50,30 | 0,00 | 0,00% | 49,80 | 50,80 | 49,80 | 4 |
| 23 Dic 2024 | 50,30 | 1,75 | 3,60% | 48,75 | 50,30 | 48,65 | 0 |
| 20 Dic 2024 | 48,55 | -0,30 | -0,61% | 48,45 | 49,05 | 47,15 | 0 |
| 19 Dic 2024 | 48,85 | 0,50 | 1,03% | 46,85 | 49,25 | 46,85 | 0 |
| 18 Dic 2024 | 48,35 | -0,80 | -1,63% | 47,95 | 48,55 | 47,55 | 0 |
| 17 Dic 2024 | 49,15 | -0,20 | -0,41% | 48,35 | 49,15 | 47,15 | 0 |
| 16 Dic 2024 | 49,35 | 1,80 | 3,79% | 48,15 | 49,35 | 46,85 | 0 |
| 13 Dic 2024 | 47,55 | -1,30 | -2,66% | 48,45 | 49,65 | 47,55 | 0 |
| 12 Dic 2024 | 48,85 | -1,00 | -2,01% | 48,95 | 49,35 | 48,35 | 0 |
| 11 Dic 2024 | 49,85 | -1,55 | -3,02% | 50,80 | 50,90 | 49,15 | 0 |
| 10 Dic 2024 | 51,40 | 0,20 | 0,39% | 51,70 | 52,30 | 51,10 | 0 |
| 09 Dic 2024 | 51,20 | -0,40 | -0,78% | 50,50 | 51,80 | 49,65 | 0 |
| 06 Dic 2024 | 51,60 | 6,15 | 13,53% | 44,75 | 52,20 | 44,75 | 0 |
|
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 |
