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 |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 27,81 | -7,02 | -20,16% | 29,30 | 29,75 | 26,53 | 0 |
| 31 Gen 2025 | 34,83 | 0,18 | 0,52% | 33,92 | 35,99 | 33,49 | 0 |
| 30 Gen 2025 | 34,65 | 2,27 | 7,01% | 32,13 | 34,92 | 30,89 | 0 |
| 29 Gen 2025 | 32,38 | -0,88 | -2,65% | 33,77 | 34,32 | 31,68 | 0 |
| 28 Gen 2025 | 33,26 | 2,49 | 8,08% | 31,77 | 33,74 | 31,45 | 0 |
| 27 Gen 2025 | 30,78 | 3,21 | 11,63% | 30,51 | 31,93 | 29,74 | 0 |
| 24 Gen 2025 | 27,57 | 0,30 | 1,10% | 28,50 | 29,26 | 27,26 | 0 |
| 23 Gen 2025 | 27,27 | 0,53 | 1,99% | 26,97 | 28,17 | 25,55 | 0 |
| 22 Gen 2025 | 26,74 | -2,83 | -9,57% | 29,29 | 29,94 | 26,60 | 0 |
| 21 Gen 2025 | 29,57 | 2,09 | 7,61% | 28,01 | 29,71 | 27,77 | 0 |
| 17 Gen 2025 | 27,48 | 3,33 | 13,78% | 25,70 | 27,72 | 25,69 | 0 |
| 16 Gen 2025 | 24,15 | -2,56 | -9,58% | 26,96 | 27,53 | 23,94 | 0 |
| 15 Gen 2025 | 26,71 | -2,22 | -7,68% | 29,23 | 29,70 | 26,63 | 0 |
| 14 Gen 2025 | 28,93 | -0,02 | -0,06% | 30,26 | 31,58 | 28,17 | 0 |
| 13 Gen 2025 | 28,95 | 0,02 | 0,07% | 26,81 | 30,25 | 26,71 | 0 |
| 10 Gen 2025 | 28,93 | -5,58 | -16,17% | 31,22 | 31,94 | 28,74 | 0 |
| 08 Gen 2025 | 34,51 | -4,63 | -11,82% | 35,58 | 36,83 | 33,88 | 0 |
| 07 Gen 2025 | 39,14 | 4,27 | 12,24% | 37,22 | 39,21 | 35,51 | 0 |
| 06 Gen 2025 | 34,87 | -8,13 | -18,91% | 36,02 | 37,92 | 33,66 | 0 |
| 03 Gen 2025 | 43,00 | 6,11 | 16,56% | 39,21 | 43,44 | 38,81 | 0 |
| 02 Gen 2025 | 36,89 | -0,54 | -1,45% | 37,82 | 37,82 | 34,01 | 0 |
| 31 Dic 2024 | 37,44 | 4,93 | 15,16% | 35,00 | 38,32 | 34,17 | 0 |
| 30 Dic 2024 | 32,51 | -15,64 | -32,48% | 39,31 | 39,37 | 24,99 | 0 |
| 27 Dic 2024 | 48,15 | -1,98 | -3,94% | 46,64 | 50,71 | 46,00 | 0 |
| 26 Dic 2024 | 50,12 | 4,69 | 10,33% | 46,58 | 51,67 | 46,25 | 0 |
| 24 Dic 2024 | 45,43 | -4,48 | -8,98% | 48,84 | 49,10 | 45,13 | 0 |
| 23 Dic 2024 | 49,91 | 1,89 | 3,93% | 45,85 | 51,60 | 45,74 | 0 |
| 20 Dic 2024 | 48,02 | -3,81 | -7,34% | 50,85 | 52,70 | 46,73 | 0 |
| 19 Dic 2024 | 51,83 | -6,80 | -11,60% | 56,72 | 57,35 | 51,72 | 0 |
| 18 Dic 2024 | 58,63 | -1,32 | -2,20% | 59,13 | 59,76 | 56,26 | 0 |
| 17 Dic 2024 | 59,95 | -2,12 | -3,42% | 61,79 | 66,42 | 59,41 | 0 |
| 16 Dic 2024 | 62,07 | 3,13 | 5,31% | 62,71 | 63,47 | 60,81 | 0 |
| 13 Dic 2024 | 58,94 | 3,22 | 5,77% | 55,50 | 59,70 | 54,98 | 0 |
| 12 Dic 2024 | 55,72 | -1,99 | -3,45% | 58,26 | 60,88 | 52,71 | 0 |
| 11 Dic 2024 | 57,71 | -8,04 | -12,23% | 63,97 | 64,21 | 56,56 | 0 |
| 10 Dic 2024 | 65,75 | 0,87 | 1,35% | 65,58 | 69,34 | 64,76 | 0 |
| 09 Dic 2024 | 64,88 | -4,45 | -6,41% | 62,78 | 66,74 | 61,95 | 0 |
| 06 Dic 2024 | 69,32 | 0,10 | 0,14% | 71,03 | 72,61 | 68,20 | 0 |
| 05 Dic 2024 | 69,23 | -1,81 | -2,55% | 68,53 | 70,67 | 66,01 | 0 |
| 04 Dic 2024 | 71,03 | 0,22 | 0,31% | 70,80 | 73,97 | 69,12 | 0 |
| 03 Dic 2024 | 70,81 | 6,99 | 10,95% | 65,11 | 71,37 | 64,87 | 0 |
| 02 Dic 2024 | 63,82 | 5,11 | 8,71% | 65,92 | 66,38 | 61,83 | 0 |
| 29 Nov 2024 | 58,71 | -6,52 | -10,00% | 59,77 | 61,93 | 58,06 | 0 |
| 27 Nov 2024 | 65,23 | 8,44 | 14,87% | 60,78 | 65,36 | 60,33 | 0 |
| 26 Nov 2024 | 56,79 | -0,89 | -1,54% | 57,36 | 59,23 | 54,65 | 0 |
| 25 Nov 2024 | 57,68 | -5,65 | -8,92% | 55,82 | 58,49 | 52,77 | 0 |
| 22 Nov 2024 | 63,32 | 6,31 | 11,06% | 55,32 | 64,60 | 55,29 | 0 |
| 21 Nov 2024 | 57,01 | -3,06 | -5,09% | 56,13 | 59,14 | 53,18 | 0 |
| 20 Nov 2024 | 60,07 | -7,06 | -10,52% | 65,77 | 65,81 | 58,83 | 0 |
| 19 Nov 2024 | 67,13 | -1,86 | -2,69% | 69,21 | 71,20 | 64,93 | 0 |
| 18 Nov 2024 | 68,99 | -4,43 | -6,03% | 70,27 | 73,43 | 68,71 | 0 |
| 15 Nov 2024 | 73,42 | -1,81 | -2,40% | 77,95 | 79,08 | 72,88 | 0 |
| 14 Nov 2024 | 75,22 | 6,52 | 9,50% | 69,64 | 75,35 | 69,04 | 0 |
| 13 Nov 2024 | 68,70 | -3,49 | -4,83% | 73,42 | 75,65 | 67,67 | 0 |
| 12 Nov 2024 | 72,18 | 0,21 | 0,30% | 70,64 | 74,50 | 67,86 | 0 |
| 11 Nov 2024 | 71,97 | -14,52 | -16,79% | 76,76 | 77,05 | 69,64 | 0 |
| 08 Nov 2024 | 86,49 | 1,57 | 1,85% | 84,60 | 87,95 | 81,65 | 0 |
| 07 Nov 2024 | 84,92 | 3,29 | 4,04% | 82,06 | 86,95 | 79,92 | 0 |
| 06 Nov 2024 | 81,63 | -4,78 | -5,53% | 86,11 | 87,22 | 78,70 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
