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 |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 64,40 | 1,04 | 1,64% | 64,68 | 66,40 | 63,95 | 49.012 |
| 13 Gen 2025 | 63,36 | -0,54 | -0,85% | 63,85 | 64,10 | 62,10 | 27.920 |
| 10 Gen 2025 | 63,90 | -0,67 | -1,04% | 65,40 | 66,18 | 63,39 | 36.453 |
| 09 Gen 2025 | 64,57 | -0,66 | -1,01% | 64,42 | 64,79 | 63,76 | 10.535 |
| 08 Gen 2025 | 65,23 | -4,61 | -6,60% | 67,30 | 67,65 | 64,50 | 38.689 |
| 07 Gen 2025 | 69,84 | -5,30 | -7,05% | 73,39 | 73,42 | 67,65 | 48.193 |
| 06 Gen 2025 | 75,14 | -1,60 | -2,08% | 76,97 | 77,00 | 74,24 | 43.388 |
| 03 Gen 2025 | 76,74 | 3,58 | 4,89% | 73,89 | 77,01 | 72,70 | 38.353 |
| 02 Gen 2025 | 73,16 | -2,18 | -2,89% | 75,03 | 75,03 | 70,07 | 30.425 |
| 30 Dic 2024 | 75,34 | -0,59 | -0,78% | 75,00 | 75,34 | 73,01 | 22.366 |
| 27 Dic 2024 | 75,93 | -1,08 | -1,40% | 79,99 | 79,99 | 74,47 | 42.539 |
| 23 Dic 2024 | 77,01 | 3,25 | 4,41% | 78,40 | 79,76 | 74,67 | 79.660 |
| 20 Dic 2024 | 73,76 | 1,52 | 2,10% | 71,25 | 74,00 | 67,82 | 52.498 |
| 19 Dic 2024 | 72,24 | -0,34 | -0,47% | 70,80 | 73,46 | 68,00 | 67.101 |
| 18 Dic 2024 | 72,58 | 1,88 | 2,66% | 70,90 | 73,50 | 69,72 | 30.982 |
| 17 Dic 2024 | 70,70 | 1,20 | 1,73% | 71,16 | 71,27 | 68,00 | 24.309 |
| 16 Dic 2024 | 69,50 | -0,50 | -0,71% | 73,89 | 74,23 | 68,00 | 55.887 |
| 13 Dic 2024 | 70,00 | -0,78 | -1,10% | 71,11 | 71,87 | 69,17 | 24.380 |
| 12 Dic 2024 | 70,78 | 3,34 | 4,95% | 68,99 | 71,65 | 67,82 | 35.758 |
| 11 Dic 2024 | 67,44 | -2,22 | -3,19% | 69,10 | 70,10 | 64,51 | 37.050 |
| 10 Dic 2024 | 69,66 | 0,90 | 1,31% | 70,25 | 71,98 | 68,12 | 37.895 |
| 09 Dic 2024 | 68,76 | -3,12 | -4,34% | 75,77 | 78,40 | 67,49 | 99.402 |
| 06 Dic 2024 | 71,88 | 3,96 | 5,83% | 69,40 | 71,94 | 67,95 | 73.872 |
| 05 Dic 2024 | 67,92 | 1,78 | 2,69% | 66,74 | 68,39 | 66,00 | 19.965 |
| 04 Dic 2024 | 66,14 | -0,64 | -0,96% | 68,50 | 68,95 | 65,23 | 64.145 |
| 03 Dic 2024 | 66,78 | 2,93 | 4,59% | 63,72 | 67,14 | 62,50 | 54.466 |
| 02 Dic 2024 | 63,85 | 0,79 | 1,25% | 63,58 | 64,80 | 63,12 | 24.912 |
| 29 Nov 2024 | 63,06 | 0,56 | 0,90% | 62,03 | 63,54 | 61,73 | 6.605 |
| 28 Nov 2024 | 62,50 | 0,58 | 0,94% | 61,56 | 62,54 | 61,56 | 7.467 |
| 27 Nov 2024 | 61,92 | -0,48 | -0,77% | 63,42 | 64,33 | 61,68 | 11.056 |
| 26 Nov 2024 | 62,40 | 0,12 | 0,19% | 62,50 | 62,86 | 60,86 | 17.046 |
| 25 Nov 2024 | 62,28 | 1,48 | 2,43% | 62,00 | 64,58 | 60,78 | 52.394 |
| 22 Nov 2024 | 60,80 | 0,90 | 1,50% | 59,96 | 60,80 | 58,42 | 18.614 |
| 21 Nov 2024 | 59,90 | 2,16 | 3,74% | 58,22 | 60,48 | 57,90 | 22.496 |
| 20 Nov 2024 | 57,74 | -0,26 | -0,45% | 59,00 | 60,00 | 57,00 | 20.537 |
| 19 Nov 2024 | 58,00 | -0,90 | -1,53% | 57,35 | 58,34 | 55,88 | 37.715 |
| 18 Nov 2024 | 58,90 | -2,58 | -4,20% | 63,92 | 70,29 | 56,00 | 67.458 |
| 15 Nov 2024 | 61,48 | 5,18 | 9,20% | 58,69 | 61,66 | 57,01 | 58.284 |
| 14 Nov 2024 | 56,30 | -3,24 | -5,44% | 58,10 | 59,32 | 55,38 | 42.874 |
| 13 Nov 2024 | 59,54 | 3,72 | 6,66% | 55,94 | 59,70 | 55,86 | 42.168 |
| 12 Nov 2024 | 55,82 | -2,18 | -3,76% | 56,81 | 56,81 | 53,67 | 40.557 |
| 11 Nov 2024 | 58,00 | 3,90 | 7,21% | 56,20 | 58,32 | 54,87 | 93.968 |
| 08 Nov 2024 | 54,10 | 3,25 | 6,39% | 51,76 | 54,17 | 50,65 | 26.789 |
| 07 Nov 2024 | 50,85 | 0,94 | 1,87% | 50,69 | 52,24 | 49,565 | 37.936 |
| 06 Nov 2024 | 49,915 | 3,44 | 7,39% | 51,05 | 52,24 | 46,00 | 63.799 |
| 05 Nov 2024 | 46,48 | 8,08 | 21,06% | 43,10 | 46,795 | 42,04 | 60.012 |
| 04 Nov 2024 | 38,395 | -0,70 | -1,78% | 38,245 | 38,58 | 37,605 | 17.099 |
| 01 Nov 2024 | 39,09 | 0,93 | 2,44% | 38,455 | 39,165 | 38,45 | 5.235 |
| 31 Ott 2024 | 38,16 | -2,93 | -7,13% | 38,935 | 39,675 | 37,66 | 34.912 |
| 30 Ott 2024 | 41,09 | -0,43 | -1,02% | 41,58 | 41,99 | 40,87 | 6.192 |
| 29 Ott 2024 | 41,515 | -0,01 | -0,02% | 41,585 | 41,70 | 40,345 | 12.386 |
| 28 Ott 2024 | 41,525 | 0,02 | 0,06% | 42,02 | 42,275 | 41,38 | 21.049 |
| 25 Ott 2024 | 41,50 | 1,69 | 4,23% | 39,845 | 41,60 | 39,845 | 19.870 |
| 24 Ott 2024 | 39,815 | -0,15 | -0,36% | 39,82 | 40,405 | 39,49 | 10.054 |
| 23 Ott 2024 | 39,96 | 0,45 | 1,14% | 39,645 | 40,575 | 39,335 | 14.952 |
| 22 Ott 2024 | 39,51 | 0,11 | 0,28% | 39,855 | 40,06 | 39,10 | 12.955 |
| 21 Ott 2024 | 39,40 | -0,02 | -0,04% | 39,795 | 39,99 | 39,24 | 12.255 |
| 18 Ott 2024 | 39,415 | 0,76 | 1,97% | 39,205 | 39,415 | 38,87 | 7.249 |
| 17 Ott 2024 | 38,655 | 0,13 | 0,32% | 39,20 | 39,25 | 38,555 | 10.193 |
|
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 |
