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 |
|---|---|---|---|---|---|---|---|
| 09 Gen 2025 | 37,54 | -0,010 | -0,02% | 37,44 | 37,95 | 35,22 | 6.409,00 |
| 08 Gen 2025 | 37,55 | -4,70 | -11,12% | 42,36 | 42,50 | 37,31 | 7.830,00 |
| 07 Gen 2025 | 42,25 | 0,300 | 0,72% | 41,92 | 43,51 | 41,03 | 6.740,00 |
| 06 Gen 2025 | 41,95 | -0,720 | -1,69% | 42,63 | 42,85 | 40,78 | 3.329,00 |
| 05 Gen 2025 | 42,67 | 0,180 | 0,42% | 42,69 | 43,31 | 41,48 | 7.284,00 |
| 04 Gen 2025 | 42,49 | 2,94 | 7,43% | 39,68 | 42,67 | 38,54 | 9.736,00 |
| 03 Gen 2025 | 39,55 | 1,40 | 3,66% | 38,22 | 40,70 | 38,06 | 15.648,00 |
| 02 Gen 2025 | 38,15 | 0,360 | 0,96% | 37,78 | 38,96 | 36,80 | 7.846,00 |
| 01 Gen 2025 | 37,79 | -1,28 | -3,27% | 39,09 | 39,96 | 37,60 | 3.212,00 |
| 31 Dic 2024 | 39,06 | -0,410 | -1,03% | 39,39 | 40,73 | 37,88 | 4.216,00 |
| 30 Dic 2024 | 39,47 | -1,52 | -3,72% | 41,08 | 41,08 | 38,89 | 3.751,00 |
| 29 Dic 2024 | 40,99 | 1,17 | 2,93% | 39,85 | 41,59 | 39,22 | 3.344,00 |
| 28 Dic 2024 | 39,83 | 0,440 | 1,11% | 39,42 | 41,74 | 39,24 | 5.411,00 |
| 27 Dic 2024 | 39,39 | -3,01 | -7,09% | 42,35 | 42,83 | 38,95 | 9.292,00 |
| 26 Dic 2024 | 42,40 | -1,01 | -2,32% | 43,35 | 43,97 | 41,70 | 5.395,00 |
| 25 Dic 2024 | 43,41 | 1,53 | 3,64% | 41,87 | 44,45 | 40,53 | 6.547,00 |
| 24 Dic 2024 | 41,88 | 2,09 | 5,24% | 39,81 | 43,65 | 38,95 | 15.704,00 |
| 23 Dic 2024 | 39,79 | -0,460 | -1,15% | 40,56 | 41,73 | 38,80 | 6.348,00 |
| 22 Dic 2024 | 40,26 | -2,53 | -5,91% | 42,93 | 45,53 | 39,92 | 6.099,00 |
| 21 Dic 2024 | 42,78 | 0,610 | 1,45% | 41,90 | 43,91 | 35,88 | 10.686,00 |
| 20 Dic 2024 | 42,17 | -4,13 | -8,91% | 46,27 | 47,59 | 40,21 | 8.441,00 |
| 19 Dic 2024 | 46,30 | -4,96 | -9,67% | 51,34 | 51,68 | 46,17 | 7.137,00 |
| 18 Dic 2024 | 51,25 | -4,69 | -8,38% | 55,84 | 56,21 | 50,64 | 4.777,00 |
| 17 Dic 2024 | 55,94 | -0,730 | -1,29% | 56,74 | 58,55 | 53,66 | 7.197,00 |
| 16 Dic 2024 | 56,67 | 1,65 | 3,00% | 55,01 | 56,72 | 53,36 | 3.846,00 |
| 15 Dic 2024 | 55,02 | -3,31 | -5,68% | 58,28 | 59,09 | 53,71 | 6.837,00 |
| 14 Dic 2024 | 58,33 | -1,45 | -2,43% | 59,76 | 60,53 | 56,96 | 4.881,00 |
| 13 Dic 2024 | 59,78 | 1,23 | 2,10% | 58,48 | 61,19 | 57,64 | 8.528,00 |
| 12 Dic 2024 | 58,54 | 5,30 | 9,95% | 53,40 | 59,79 | 50,89 | 7.283,00 |
| 11 Dic 2024 | 53,24 | -1,33 | -2,44% | 54,45 | 57,35 | 48,57 | 10.168,00 |
| 10 Dic 2024 | 54,57 | -13,77 | -20,14% | 68,03 | 68,03 | 51,76 | 10.780,00 |
| 09 Dic 2024 | 68,34 | 0,890 | 1,33% | 67,42 | 68,47 | 65,05 | 4.472,00 |
| 08 Dic 2024 | 67,45 | -2,16 | -3,11% | 69,63 | 70,34 | 67,38 | 4.469,00 |
| 07 Dic 2024 | 69,61 | 4,76 | 7,34% | 65,10 | 71,66 | 64,66 | 5.948,00 |
| 06 Dic 2024 | 64,85 | -2,98 | -4,39% | 66,82 | 69,50 | 62,97 | 8.236,00 |
| 05 Dic 2024 | 67,83 | 2,65 | 4,06% | 64,87 | 71,20 | 63,69 | 13.526,00 |
| 04 Dic 2024 | 65,18 | 3,84 | 6,26% | 61,66 | 65,54 | 57,66 | 14.593,00 |
| 03 Dic 2024 | 61,35 | 1,22 | 2,03% | 60,22 | 61,51 | 54,73 | 10.247,00 |
| 02 Dic 2024 | 60,13 | -0,750 | -1,24% | 60,72 | 62,98 | 57,50 | 5.921,00 |
| 01 Dic 2024 | 60,88 | 2,08 | 3,53% | 58,55 | 61,78 | 57,64 | 8.864,00 |
| 30 Nov 2024 | 58,80 | 1,72 | 3,01% | 56,83 | 59,39 | 54,75 | 7.178,00 |
| 29 Nov 2024 | 57,09 | 0,210 | 0,36% | 56,66 | 57,70 | 53,26 | 7.721,00 |
| 28 Nov 2024 | 56,88 | 5,00 | 9,63% | 51,88 | 57,50 | 50,64 | 9.630,00 |
| 27 Nov 2024 | 51,88 | -0,290 | -0,56% | 52,28 | 54,32 | 47,53 | 8.967,00 |
| 26 Nov 2024 | 52,18 | -5,21 | -9,08% | 56,99 | 57,23 | 51,26 | 10.846,00 |
| 25 Nov 2024 | 57,38 | 8,91 | 18,37% | 48,35 | 57,50 | 48,18 | 15.088,00 |
| 24 Nov 2024 | 48,48 | 3,69 | 8,24% | 44,86 | 49,74 | 44,22 | 14.383,00 |
| 23 Nov 2024 | 44,79 | 1,56 | 3,62% | 43,10 | 44,80 | 41,67 | 4.274,00 |
| 22 Nov 2024 | 43,22 | 2,20 | 5,36% | 40,93 | 45,09 | 39,70 | 8.313,00 |
| 21 Nov 2024 | 41,02 | -2,29 | -5,28% | 43,35 | 43,64 | 40,11 | 4.592,00 |
| 20 Nov 2024 | 43,31 | -4,35 | -9,13% | 47,62 | 47,62 | 42,06 | 8.092,00 |
| 19 Nov 2024 | 47,66 | 7,92 | 19,93% | 39,93 | 47,95 | 39,71 | 6.025,00 |
| 18 Nov 2024 | 39,74 | -2,96 | -6,92% | 42,88 | 43,02 | 39,30 | 4.913,00 |
| 17 Nov 2024 | 42,70 | 3,13 | 7,91% | 39,61 | 43,21 | 39,46 | 8.424,00 |
| 16 Nov 2024 | 39,57 | 1,75 | 4,64% | 37,84 | 39,69 | 36,52 | 4.951,00 |
| 15 Nov 2024 | 37,81 | -3,49 | -8,46% | 41,16 | 42,29 | 37,17 | 6.100,00 |
| 14 Nov 2024 | 41,31 | -0,890 | -2,12% | 41,79 | 42,30 | 37,35 | 10.172,00 |
| 13 Nov 2024 | 42,20 | -1,83 | -4,15% | 44,04 | 46,26 | 40,10 | 12.222,00 |
| 12 Nov 2024 | 44,03 | 3,98 | 9,95% | 40,18 | 44,40 | 38,44 | 10.885,00 |
| 11 Nov 2024 | 40,04 | 3,61 | 9,91% | 36,40 | 41,79 | 35,77 | 15.332,00 |
| 10 Nov 2024 | 36,44 | 1,69 | 4,87% | 34,71 | 36,60 | 34,25 | 7.152,00 |
| 09 Nov 2024 | 34,74 | -0,880 | -2,46% | 35,60 | 36,15 | 33,53 | 4.027,00 |
| 08 Nov 2024 | 35,62 | 0,020 | 0,05% | 35,61 | 36,91 | 34,70 | 3.759,00 |
| 07 Nov 2024 | 35,60 | 3,56 | 11,10% | 32,23 | 35,92 | 32,23 | 8.869,00 |
| 06 Nov 2024 | 32,05 | 1,09 | 3,51% | 30,83 | 32,44 | 30,43 | 7.023,00 |
| 05 Nov 2024 | 30,96 | -0,610 | -1,94% | 31,47 | 32,23 | 29,80 | 2.035,00 |
| 04 Nov 2024 | 31,57 | -1,37 | -4,17% | 33,15 | 33,22 | 30,44 | 4.647,00 |
| 03 Nov 2024 | 32,95 | -0,980 | -2,90% | 33,87 | 34,22 | 32,65 | 1.164,00 |
| 02 Nov 2024 | 33,93 | -0,220 | -0,63% | 34,16 | 35,37 | 33,23 | 3.004,00 |
| 01 Nov 2024 | 34,15 | -1,94 | -5,37% | 35,92 | 35,97 | 33,55 | 2.060,00 |
| 31 Ott 2024 | 36,08 | -0,820 | -2,23% | 36,95 | 37,11 | 35,64 | 4.925,00 |
| 30 Ott 2024 | 36,91 | 1,22 | 3,43% | 35,71 | 37,54 | 35,70 | 5.372,00 |
| 29 Ott 2024 | 35,68 | 0,190 | 0,54% | 35,39 | 36,00 | 33,85 | 3.974,00 |
| 28 Ott 2024 | 35,49 | 1,17 | 3,41% | 34,32 | 36,06 | 34,24 | 2.586,00 |
| 27 Ott 2024 | 34,32 | 1,14 | 3,45% | 34,05 | 34,64 | 32,73 | 3.170,00 |
| 26 Ott 2024 | 33,18 | -4,18 | -11,18% | 37,58 | 37,76 | 32,62 | 3.316,00 |
| 25 Ott 2024 | 37,35 | 0,270 | 0,72% | 37,13 | 38,49 | 36,11 | 2.750,00 |
| 24 Ott 2024 | 37,09 | -2,27 | -5,76% | 39,42 | 40,45 | 35,43 | 6.851,00 |
| 23 Ott 2024 | 39,35 | 0,650 | 1,68% | 38,84 | 39,60 | 37,17 | 2.497,00 |
| 22 Ott 2024 | 38,70 | -1,68 | -4,16% | 40,54 | 40,98 | 37,64 | 7.830,00 |
| 21 Ott 2024 | 40,38 | 3,21 | 8,64% | 37,20 | 41,47 | 36,21 | 15.226,00 |
| 20 Ott 2024 | 37,17 | 0,640 | 1,75% | 36,46 | 37,83 | 36,30 | 5.679,00 |
| 19 Ott 2024 | 36,53 | 1,49 | 4,25% | 35,08 | 37,01 | 34,81 | 2.602,00 |
| 18 Ott 2024 | 35,04 | -1,48 | -4,05% | 36,50 | 36,78 | 34,73 | 4.355,00 |
| 17 Ott 2024 | 36,52 | -1,29 | -3,41% | 37,84 | 37,89 | 36,12 | 2.859,00 |
| 16 Ott 2024 | 37,81 | -0,910 | -2,34% | 38,74 | 39,31 | 36,63 | 5.050,00 |
| 15 Ott 2024 | 38,72 | 1,54 | 4,15% | 37,25 | 39,21 | 36,48 | 3.800,00 |
| 14 Ott 2024 | 37,17 | 0,160 | 0,42% | 37,12 | 37,44 | 35,71 | 3.155,00 |
| 13 Ott 2024 | 37,02 | 0,340 | 0,92% | 36,79 | 38,12 | 36,79 | 2.836,00 |
| 12 Ott 2024 | 36,68 | 1,33 | 3,77% | 35,30 | 37,15 | 34,93 | 3.030,00 |
|
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 |
