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 |
|---|---|---|---|---|---|---|---|
| 13 Mar 2025 | 41,1425 | -0,47 | -1,13% | 41,4275 | 41,5475 | 41,0538 | 1.743 |
| 12 Mar 2025 | 41,6125 | -0,84 | -1,98% | 42,2575 | 44,03 | 41,3013 | 9.447 |
| 11 Mar 2025 | 42,4525 | -0,81 | -1,88% | 42,8075 | 42,9038 | 42,2975 | 16.568 |
| 10 Mar 2025 | 43,265 | 0,03 | 0,07% | 42,965 | 43,6638 | 42,8363 | 23.480 |
| 07 Mar 2025 | 43,235 | -0,14 | -0,32% | 43,33 | 44,4575 | 42,915 | 3.334 |
| 06 Mar 2025 | 43,3725 | 0,27 | 0,62% | 43,045 | 43,4213 | 42,965 | 8.971 |
| 05 Mar 2025 | 43,1038 | -0,60 | -1,38% | 43,035 | 43,3775 | 42,865 | 3.872 |
| 04 Mar 2025 | 43,7063 | -0,13 | -0,29% | 43,8075 | 44,1325 | 43,5838 | 8.425 |
| 03 Mar 2025 | 43,835 | 0,61 | 1,41% | 43,5525 | 44,0563 | 43,4425 | 6.073 |
| 28 Feb 2025 | 43,225 | 0,05 | 0,12% | 43,0275 | 43,6038 | 43,0275 | 11.062 |
| 27 Feb 2025 | 43,175 | -0,16 | -0,37% | 43,1625 | 43,3138 | 42,855 | 5.249 |
| 26 Feb 2025 | 43,335 | -0,55 | -1,26% | 43,8475 | 43,8538 | 43,33 | 13.170 |
| 25 Feb 2025 | 43,8888 | 0,73 | 1,70% | 43,185 | 43,9325 | 43,1538 | 11.489 |
| 24 Feb 2025 | 43,1538 | 0,33 | 0,77% | 43,1925 | 43,26 | 42,855 | 10.901 |
| 21 Feb 2025 | 42,8225 | 0,14 | 0,34% | 42,5775 | 42,8225 | 42,4275 | 3.654 |
| 20 Feb 2025 | 42,6775 | -0,25 | -0,59% | 43,0325 | 43,0838 | 42,265 | 19.942 |
| 19 Feb 2025 | 42,9288 | 0,31 | 0,72% | 42,75 | 42,9788 | 42,675 | 13.172 |
| 18 Feb 2025 | 42,62 | -0,33 | -0,76% | 42,795 | 42,8525 | 42,2688 | 15.864 |
| 17 Feb 2025 | 42,9475 | 0,10 | 0,23% | 42,7025 | 42,97 | 42,6538 | 41.739 |
| 14 Feb 2025 | 42,85 | -0,12 | -0,27% | 43,185 | 43,2663 | 42,82 | 163.266 |
| 13 Feb 2025 | 42,9675 | 0,36 | 0,85% | 42,7025 | 42,9913 | 42,68 | 94.143 |
| 12 Feb 2025 | 42,6038 | 0,20 | 0,47% | 42,565 | 42,6813 | 42,5425 | 2.968 |
| 11 Feb 2025 | 42,4025 | 0,29 | 0,69% | 42,44 | 42,5088 | 42,19 | 1.762 |
| 10 Feb 2025 | 42,1125 | 0,06 | 0,15% | 42,10 | 42,2475 | 41,9213 | 3.783 |
| 07 Feb 2025 | 42,0475 | -0,08 | -0,18% | 42,11 | 42,3813 | 41,8775 | 5.839 |
| 06 Feb 2025 | 42,125 | 0,33 | 0,79% | 42,26 | 42,5025 | 42,0863 | 5.963 |
| 05 Feb 2025 | 41,795 | 0,19 | 0,45% | 41,5125 | 41,795 | 41,3963 | 11.751 |
| 04 Feb 2025 | 41,6075 | -0,11 | -0,27% | 41,8975 | 41,8975 | 41,375 | 8.063 |
| 03 Feb 2025 | 41,72 | 0,00 | -0,01% | 41,25 | 41,7925 | 41,0525 | 19.929 |
| 31 Gen 2025 | 41,7238 | 0,03 | 0,08% | 41,915 | 41,9325 | 41,4813 | 8.751 |
| 30 Gen 2025 | 41,69 | 0,11 | 0,28% | 41,45 | 41,7525 | 41,4188 | 21.847 |
| 29 Gen 2025 | 41,575 | -0,05 | -0,11% | 41,26 | 41,575 | 41,21 | 6.872 |
| 28 Gen 2025 | 41,62 | 0,14 | 0,34% | 41,8425 | 41,975 | 41,62 | 1.496 |
| 27 Gen 2025 | 41,48 | 0,69 | 1,69% | 40,8575 | 41,58 | 40,7113 | 8.123 |
| 24 Gen 2025 | 40,7925 | 0,38 | 0,93% | 40,66 | 40,8163 | 40,565 | 5.185 |
| 23 Gen 2025 | 40,415 | -0,19 | -0,47% | 40,4775 | 40,5838 | 40,2525 | 6.653 |
| 22 Gen 2025 | 40,605 | -0,12 | -0,29% | 40,535 | 40,8775 | 40,4938 | 25.682 |
| 21 Gen 2025 | 40,7213 | 0,29 | 0,71% | 40,465 | 40,7388 | 40,3963 | 4.763 |
| 20 Gen 2025 | 40,435 | 0,05 | 0,12% | 40,425 | 40,60 | 39,7325 | 48.065 |
| 17 Gen 2025 | 40,385 | 0,52 | 1,31% | 40,125 | 40,4138 | 40,0338 | 22.476 |
| 16 Gen 2025 | 39,8625 | 0,04 | 0,09% | 39,8625 | 39,8813 | 39,8613 | 557 |
| 15 Gen 2025 | 39,825 | -0,01 | -0,03% | 39,9575 | 42,9513 | 39,8225 | 17.893 |
| 14 Gen 2025 | 39,8388 | -0,06 | -0,15% | 39,975 | 40,07 | 39,825 | 7.560 |
| 13 Gen 2025 | 39,8975 | -0,10 | -0,24% | 39,9175 | 40,0075 | 39,77 | 14.546 |
| 10 Gen 2025 | 39,995 | -0,57 | -1,41% | 40,5275 | 43,03 | 39,995 | 4.189 |
| 09 Gen 2025 | 40,5663 | 0,27 | 0,67% | 40,4625 | 40,6088 | 40,3925 | 806 |
| 08 Gen 2025 | 40,295 | -0,07 | -0,18% | 40,33 | 40,3725 | 40,05 | 2.185 |
| 07 Gen 2025 | 40,3675 | -0,42 | -1,04% | 40,4275 | 40,7375 | 40,3325 | 24.125 |
| 06 Gen 2025 | 40,7913 | -0,18 | -0,44% | 40,8425 | 40,9788 | 40,5913 | 3.218 |
| 03 Gen 2025 | 40,97 | 0,03 | 0,09% | 40,7925 | 40,98 | 40,62 | 181 |
| 02 Gen 2025 | 40,935 | 0,02 | 0,05% | 41,31 | 41,31 | 40,8125 | 4.347 |
| 31 Dic 2024 | 40,9125 | 0,08 | 0,20% | 40,9125 | 40,9125 | 40,9125 | 60 |
| 30 Dic 2024 | 40,8325 | -0,55 | -1,32% | 41,3475 | 41,4225 | 40,6925 | 27.849 |
| 27 Dic 2024 | 41,3775 | 0,57 | 1,39% | 41,3525 | 41,46 | 41,3125 | 72.112 |
| 24 Dic 2024 | 40,8088 | 0,00 | 0,00% | 40,8088 | 40,8088 | 40,8088 | 0 |
| 23 Dic 2024 | 40,8088 | -0,78 | -1,87% | 41,3625 | 41,4388 | 40,7713 | 449 |
| 20 Dic 2024 | 41,5875 | 0,03 | 0,06% | 41,3175 | 41,6013 | 41,04 | 15.525 |
| 19 Dic 2024 | 41,5613 | -0,57 | -1,35% | 41,6225 | 41,8575 | 41,3975 | 2.498 |
| 18 Dic 2024 | 42,1288 | -0,17 | -0,40% | 42,25 | 42,3338 | 41,9888 | 7.171 |
| 17 Dic 2024 | 42,2975 | -0,33 | -0,77% | 42,31 | 42,4488 | 42,2138 | 26.779 |
| 16 Dic 2024 | 42,6275 | -0,07 | -0,16% | 42,435 | 42,7088 | 42,4213 | 6.882 |
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 |
