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 | 26,96 | -0,20 | -0,74% | 28,16 | 28,16 | 26,54 | 1.942.286 |
| 06 Mar 2025 | 27,16 | -0,82 | -2,93% | 29,30 | 29,30 | 26,60 | 2.922.338 |
| 05 Mar 2025 | 27,98 | 0,70 | 2,57% | 27,76 | 29,22 | 27,76 | 1.686.424 |
| 04 Mar 2025 | 27,28 | -2,10 | -7,15% | 29,50 | 29,50 | 27,12 | 1.700.798 |
| 03 Mar 2025 | 29,38 | 0,38 | 1,31% | 28,48 | 29,72 | 27,24 | 2.801.694 |
| 28 Feb 2025 | 29,00 | 0,30 | 1,05% | 28,48 | 29,56 | 27,00 | 6.262.432 |
| 27 Feb 2025 | 28,70 | -0,58 | -1,98% | 29,52 | 29,64 | 28,56 | 1.978.579 |
| 26 Feb 2025 | 29,28 | -0,60 | -2,01% | 30,00 | 30,32 | 29,28 | 2.729.264 |
| 25 Feb 2025 | 29,88 | -1,12 | -3,61% | 31,02 | 31,44 | 29,84 | 1.655.488 |
| 24 Feb 2025 | 31,00 | -0,48 | -1,52% | 32,50 | 32,50 | 30,50 | 1.771.527 |
| 21 Feb 2025 | 31,48 | -1,38 | -4,20% | 32,00 | 33,26 | 31,06 | 3.346.483 |
| 20 Feb 2025 | 32,86 | -2,56 | -7,23% | 35,46 | 35,46 | 32,16 | 4.442.492 |
| 19 Feb 2025 | 35,42 | 1,94 | 5,79% | 33,76 | 36,00 | 33,42 | 2.719.834 |
| 18 Feb 2025 | 33,48 | 0,32 | 0,97% | 33,62 | 34,30 | 32,54 | 2.073.316 |
| 17 Feb 2025 | 33,16 | -1,50 | -4,33% | 34,90 | 35,22 | 33,14 | 3.191.234 |
| 14 Feb 2025 | 34,66 | 0,36 | 1,05% | 34,30 | 34,94 | 34,14 | 2.203.696 |
| 13 Feb 2025 | 34,30 | -0,10 | -0,29% | 35,00 | 36,00 | 34,24 | 3.054.527 |
| 12 Feb 2025 | 34,40 | -0,60 | -1,71% | 34,20 | 35,52 | 33,88 | 2.016.631 |
| 11 Feb 2025 | 35,00 | -1,78 | -4,84% | 36,60 | 36,80 | 34,70 | 1.636.447 |
| 10 Feb 2025 | 36,78 | 1,12 | 3,14% | 36,04 | 37,26 | 35,76 | 1.787.097 |
| 07 Feb 2025 | 35,66 | -1,14 | -3,10% | 38,48 | 38,48 | 35,52 | 1.690.980 |
| 06 Feb 2025 | 36,80 | 1,72 | 4,90% | 34,48 | 38,50 | 34,48 | 4.815.758 |
| 05 Feb 2025 | 35,08 | -0,04 | -0,11% | 35,00 | 35,92 | 34,20 | 2.047.838 |
| 04 Feb 2025 | 35,12 | 0,88 | 2,57% | 34,02 | 35,12 | 33,58 | 2.875.760 |
| 03 Feb 2025 | 34,24 | -2,52 | -6,86% | 35,64 | 35,94 | 33,54 | 5.544.578 |
| 31 Gen 2025 | 36,76 | 1,22 | 3,43% | 38,00 | 38,00 | 35,28 | 4.013.704 |
| 30 Gen 2025 | 35,54 | 0,50 | 1,43% | 36,00 | 39,92 | 35,36 | 8.587.013 |
| 29 Gen 2025 | 35,04 | -0,80 | -2,23% | 34,34 | 36,68 | 34,34 | 2.487.496 |
| 28 Gen 2025 | 35,84 | 1,38 | 4,00% | 34,48 | 36,46 | 34,12 | 2.739.067 |
| 27 Gen 2025 | 34,46 | -0,76 | -2,16% | 34,54 | 35,30 | 34,16 | 2.067.698 |
| 24 Gen 2025 | 35,22 | 1,34 | 3,96% | 35,00 | 37,50 | 34,80 | 4.303.694 |
| 23 Gen 2025 | 33,88 | -0,38 | -1,11% | 34,50 | 34,72 | 33,50 | 1.978.669 |
| 22 Gen 2025 | 34,26 | -1,54 | -4,30% | 36,00 | 36,00 | 34,00 | 1.819.709 |
| 21 Gen 2025 | 35,80 | -0,12 | -0,33% | 36,48 | 36,60 | 35,30 | 1.268.084 |
| 20 Gen 2025 | 35,92 | -0,50 | -1,37% | 36,60 | 37,94 | 35,44 | 1.357.075 |
| 17 Gen 2025 | 36,42 | 0,94 | 2,65% | 35,50 | 36,70 | 35,50 | 852.523 |
| 16 Gen 2025 | 35,48 | -1,98 | -5,29% | 37,46 | 37,90 | 35,28 | 1.664.710 |
| 15 Gen 2025 | 37,46 | 1,56 | 4,35% | 35,50 | 38,30 | 35,50 | 1.210.249 |
| 14 Gen 2025 | 35,90 | -0,18 | -0,50% | 36,60 | 38,42 | 35,50 | 1.532.222 |
| 13 Gen 2025 | 36,08 | -2,44 | -6,33% | 40,00 | 40,00 | 36,08 | 1.491.764 |
| 10 Gen 2025 | 38,52 | -1,62 | -4,04% | 38,12 | 41,64 | 38,12 | 1.730.926 |
| 09 Gen 2025 | 40,14 | 2,86 | 7,67% | 37,28 | 40,52 | 37,02 | 2.336.775 |
| 08 Gen 2025 | 37,28 | -2,30 | -5,81% | 38,00 | 39,68 | 36,74 | 3.291.061 |
| 07 Gen 2025 | 39,58 | -0,02 | -0,05% | 39,30 | 41,06 | 38,78 | 1.555.358 |
| 06 Gen 2025 | 39,60 | 3,24 | 8,91% | 36,30 | 40,26 | 36,28 | 4.716.237 |
| 03 Gen 2025 | 36,36 | 0,58 | 1,62% | 35,74 | 36,72 | 35,06 | 1.150.337 |
| 02 Gen 2025 | 35,78 | 0,08 | 0,22% | 35,70 | 36,00 | 34,80 | 723.492 |
| 31 Dic 2024 | 35,70 | 1,24 | 3,60% | 34,46 | 35,70 | 34,18 | 476.241 |
| 30 Dic 2024 | 34,46 | -1,32 | -3,69% | 35,70 | 35,70 | 34,46 | 1.023.874 |
| 27 Dic 2024 | 35,78 | -0,42 | -1,16% | 36,00 | 36,96 | 35,58 | 1.973.626 |
| 24 Dic 2024 | 36,20 | 0,82 | 2,32% | 35,50 | 36,20 | 35,14 | 812.106 |
| 23 Dic 2024 | 35,38 | 0,66 | 1,90% | 37,00 | 37,00 | 34,60 | 2.726.189 |
| 20 Dic 2024 | 34,72 | 1,32 | 3,95% | 34,10 | 35,40 | 33,14 | 4.059.878 |
| 19 Dic 2024 | 33,40 | -1,40 | -4,02% | 36,00 | 36,00 | 33,22 | 2.146.993 |
| 18 Dic 2024 | 34,80 | 1,64 | 4,95% | 34,76 | 35,52 | 33,08 | 4.721.632 |
| 17 Dic 2024 | 33,16 | -0,30 | -0,90% | 33,30 | 34,80 | 32,96 | 1.447.386 |
| 16 Dic 2024 | 33,46 | -1,90 | -5,37% | 35,16 | 35,54 | 33,20 | 2.340.360 |
| 13 Dic 2024 | 35,36 | -1,24 | -3,39% | 35,00 | 36,80 | 35,00 | 1.047.018 |
| 12 Dic 2024 | 36,60 | 0,72 | 2,01% | 36,00 | 37,32 | 35,92 | 1.060.729 |
| 11 Dic 2024 | 35,88 | -1,12 | -3,03% | 35,36 | 36,86 | 35,36 | 1.122.052 |
| 10 Dic 2024 | 37,00 | -0,14 | -0,38% | 37,42 | 37,44 | 36,18 | 1.715.962 |
| 09 Dic 2024 | 37,14 | 1,26 | 3,51% | 36,08 | 37,52 | 36,00 | 2.565.582 |
|
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 |
