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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 35,95 | -0,49 | -1,33% | 36,07 | 36,815 | 34,795 | 34.712 |
| 06 Mar 2025 | 36,435 | 0,43 | 1,18% | 35,99 | 36,55 | 34,795 | 22.881 |
| 05 Mar 2025 | 36,01 | 0,92 | 2,64% | 35,41 | 36,34 | 34,64 | 32.468 |
| 04 Mar 2025 | 35,085 | -0,64 | -1,78% | 35,27 | 36,305 | 34,905 | 21.126 |
| 03 Mar 2025 | 35,72 | 0,71 | 2,03% | 35,76 | 36,49 | 34,61 | 13.086 |
| 28 Feb 2025 | 35,01 | -0,46 | -1,28% | 34,82 | 35,37 | 34,205 | 15.226 |
| 27 Feb 2025 | 35,465 | -0,56 | -1,55% | 35,76 | 35,99 | 34,665 | 14.209 |
| 26 Feb 2025 | 36,025 | 0,90 | 2,56% | 35,74 | 37,27 | 35,325 | 5.141 |
| 25 Feb 2025 | 35,125 | -0,96 | -2,65% | 36,09 | 36,43 | 35,04 | 15.478 |
| 24 Feb 2025 | 36,08 | -0,57 | -1,54% | 36,55 | 37,61 | 35,80 | 22.590 |
| 21 Feb 2025 | 36,645 | -1,16 | -3,06% | 37,32 | 37,76 | 36,36 | 11.297 |
| 20 Feb 2025 | 37,80 | 0,85 | 2,30% | 37,63 | 37,87 | 37,11 | 15.972 |
| 19 Feb 2025 | 36,95 | 0,11 | 0,30% | 37,22 | 38,305 | 36,60 | 21.494 |
| 18 Feb 2025 | 36,84 | -0,03 | -0,08% | 36,92 | 37,64 | 36,445 | 15.683 |
| 17 Feb 2025 | 36,87 | -0,19 | -0,51% | 37,12 | 37,135 | 36,57 | 15.232 |
| 14 Feb 2025 | 37,06 | -0,86 | -2,27% | 38,22 | 38,775 | 36,945 | 16.161 |
| 13 Feb 2025 | 37,92 | 0,09 | 0,22% | 37,99 | 38,995 | 37,345 | 26.523 |
| 12 Feb 2025 | 37,835 | -0,07 | -0,17% | 37,17 | 38,83 | 36,67 | 24.821 |
| 11 Feb 2025 | 37,90 | -0,11 | -0,29% | 38,38 | 38,85 | 37,315 | 32.515 |
| 10 Feb 2025 | 38,01 | 0,65 | 1,74% | 37,81 | 39,04 | 37,605 | 31.825 |
| 07 Feb 2025 | 37,36 | 0,57 | 1,55% | 37,29 | 38,495 | 36,73 | 21.775 |
| 06 Feb 2025 | 36,79 | -0,25 | -0,67% | 36,90 | 38,18 | 36,76 | 13.570 |
| 05 Feb 2025 | 37,04 | 1,07 | 2,97% | 36,37 | 37,505 | 35,965 | 15.376 |
| 04 Feb 2025 | 35,97 | -0,05 | -0,14% | 35,71 | 36,74 | 35,47 | 25.760 |
| 03 Feb 2025 | 36,02 | 0,41 | 1,15% | 35,44 | 36,735 | 34,765 | 22.965 |
| 31 Gen 2025 | 35,61 | -0,15 | -0,42% | 35,70 | 36,45 | 35,255 | 16.566 |
| 30 Gen 2025 | 35,76 | 1,47 | 4,27% | 34,67 | 36,41 | 34,595 | 4.183 |
| 29 Gen 2025 | 34,295 | 0,61 | 1,80% | 34,13 | 35,935 | 33,80 | 6.664 |
| 28 Gen 2025 | 33,69 | 0,27 | 0,79% | 33,57 | 35,59 | 33,24 | 1.130 |
| 27 Gen 2025 | 33,425 | -0,88 | -2,55% | 33,68 | 35,61 | 33,045 | 14.919 |
| 24 Gen 2025 | 34,30 | 0,54 | 1,61% | 34,33 | 35,815 | 33,985 | 24.414 |
| 23 Gen 2025 | 33,755 | -0,52 | -1,52% | 34,25 | 35,63 | 33,36 | 14.155 |
| 22 Gen 2025 | 34,275 | -0,20 | -0,57% | 34,50 | 36,75 | 33,90 | 14.701 |
| 21 Gen 2025 | 34,47 | 0,78 | 2,33% | 33,90 | 35,295 | 33,645 | 25.281 |
| 20 Gen 2025 | 33,685 | -0,32 | -0,93% | 33,85 | 34,40 | 32,505 | 18.052 |
| 17 Gen 2025 | 34,00 | -0,06 | -0,18% | 33,84 | 34,27 | 33,24 | 6.785 |
| 16 Gen 2025 | 34,06 | 0,94 | 2,84% | 34,12 | 35,06 | 33,62 | 13.923 |
| 15 Gen 2025 | 33,12 | -0,23 | -0,69% | 33,71 | 34,91 | 33,04 | 11.895 |
| 14 Gen 2025 | 33,35 | 0,57 | 1,74% | 32,91 | 34,485 | 32,04 | 21.459 |
| 13 Gen 2025 | 32,78 | -0,40 | -1,21% | 33,33 | 34,38 | 32,55 | 25.286 |
| 10 Gen 2025 | 33,18 | 0,13 | 0,39% | 33,29 | 34,825 | 32,165 | 14.710 |
| 09 Gen 2025 | 33,05 | 0,59 | 1,82% | 32,88 | 34,64 | 32,11 | 12.791 |
| 08 Gen 2025 | 32,46 | 0,63 | 1,96% | 31,65 | 32,545 | 31,635 | 3.550 |
| 07 Gen 2025 | 31,835 | 0,68 | 2,17% | 31,29 | 32,38 | 31,145 | 3.517 |
| 06 Gen 2025 | 31,16 | -0,56 | -1,77% | 31,49 | 31,95 | 31,055 | 35.919 |
| 03 Gen 2025 | 31,72 | -0,31 | -0,97% | 32,00 | 32,385 | 31,395 | 2.961 |
| 02 Gen 2025 | 32,03 | 1,81 | 5,99% | 30,76 | 32,31 | 30,595 | 9.231 |
| 31 Dic 2024 | 30,22 | 0,17 | 0,58% | 30,07 | 30,295 | 30,07 | 5.515 |
| 30 Dic 2024 | 30,045 | -0,50 | -1,64% | 30,44 | 33,365 | 29,065 | 5.544 |
| 27 Dic 2024 | 30,545 | -0,24 | -0,76% | 30,90 | 33,44 | 30,325 | 8.260 |
| 24 Dic 2024 | 30,78 | 0,14 | 0,46% | 30,76 | 30,875 | 30,74 | 963 |
| 23 Dic 2024 | 30,64 | -0,03 | -0,08% | 31,62 | 34,085 | 30,315 | 9.555 |
| 20 Dic 2024 | 30,665 | 0,18 | 0,61% | 30,28 | 34,18 | 30,235 | 5.685 |
| 19 Dic 2024 | 30,48 | -0,94 | -2,98% | 30,84 | 34,29 | 30,395 | 13.353 |
| 18 Dic 2024 | 31,415 | 0,04 | 0,14% | 31,64 | 34,74 | 30,975 | 4.339 |
| 17 Dic 2024 | 31,37 | -0,38 | -1,18% | 31,88 | 34,785 | 31,14 | 10.333 |
| 16 Dic 2024 | 31,745 | -0,51 | -1,60% | 32,26 | 35,035 | 31,74 | 12.982 |
| 13 Dic 2024 | 32,26 | -0,88 | -2,64% | 33,12 | 33,175 | 31,99 | 7.170 |
| 12 Dic 2024 | 33,135 | -0,77 | -2,26% | 34,05 | 35,87 | 32,995 | 14.868 |
| 11 Dic 2024 | 33,90 | 0,82 | 2,48% | 33,02 | 35,80 | 32,635 | 4.553 |
| 10 Dic 2024 | 33,08 | -0,44 | -1,31% | 33,06 | 33,575 | 32,995 | 16.855 |
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 |
