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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 45,02 | 1,70 | 3,92% | 44,17 | 45,13 | 43,11 | 934.271 |
| 13 Mar 2025 | 43,32 | -0,96 | -2,17% | 44,12 | 45,05 | 42,66 | 530.691 |
| 12 Mar 2025 | 44,28 | -1,40 | -3,06% | 45,70 | 46,37 | 43,65 | 740.993 |
| 11 Mar 2025 | 45,68 | -1,61 | -3,40% | 47,29 | 47,395 | 44,71 | 613.215 |
| 10 Mar 2025 | 47,29 | 0,19 | 0,40% | 46,79 | 48,91 | 46,79 | 804.724 |
| 08 Mar 2025 | 47,10 | 2,47 | 5,53% | 44,75 | 47,41 | 44,33 | 756.767 |
| 07 Mar 2025 | 44,63 | 1,63 | 3,79% | 43,01 | 44,90 | 43,01 | 941.456 |
| 06 Mar 2025 | 43,00 | 0,55 | 1,30% | 42,65 | 43,35 | 41,42 | 741.242 |
| 05 Mar 2025 | 42,45 | -0,41 | -0,96% | 42,08 | 43,475 | 41,51 | 706.652 |
| 04 Mar 2025 | 42,86 | -2,30 | -5,09% | 45,27 | 45,52 | 42,57 | 660.619 |
| 01 Mar 2025 | 45,16 | -0,16 | -0,35% | 45,14 | 45,715 | 44,35 | 831.089 |
| 28 Feb 2025 | 45,32 | -0,12 | -0,26% | 45,54 | 46,37 | 45,28 | 569.924 |
| 27 Feb 2025 | 45,44 | -0,52 | -1,13% | 45,93 | 46,77 | 45,035 | 524.025 |
| 26 Feb 2025 | 45,96 | -0,16 | -0,35% | 46,29 | 47,18 | 45,02 | 701.638 |
| 25 Feb 2025 | 46,12 | 0,95 | 2,10% | 45,53 | 46,805 | 44,56 | 692.802 |
| 22 Feb 2025 | 45,17 | -0,73 | -1,59% | 46,35 | 46,555 | 44,8224 | 686.411 |
| 21 Feb 2025 | 45,90 | -1,89 | -3,95% | 47,67 | 48,185 | 44,39 | 916.675 |
| 20 Feb 2025 | 47,79 | -1,20 | -2,45% | 48,63 | 49,71 | 47,475 | 714.882 |
| 19 Feb 2025 | 48,99 | 0,87 | 1,81% | 48,50 | 49,48 | 48,0107 | 836.745 |
| 15 Feb 2025 | 48,12 | -0,39 | -0,80% | 48,84 | 49,42 | 47,41 | 529.848 |
| 14 Feb 2025 | 48,51 | 0,80 | 1,68% | 47,98 | 48,92 | 47,69 | 698.311 |
| 13 Feb 2025 | 47,71 | -0,21 | -0,44% | 47,37 | 48,54 | 47,20 | 728.788 |
| 12 Feb 2025 | 47,92 | 0,58 | 1,23% | 46,90 | 48,2335 | 46,90 | 602.932 |
| 11 Feb 2025 | 47,34 | -0,45 | -0,94% | 48,11 | 48,33 | 47,07 | 807.926 |
| 08 Feb 2025 | 47,79 | -0,28 | -0,58% | 48,20 | 48,37 | 47,39 | 666.307 |
| 07 Feb 2025 | 48,07 | -0,64 | -1,31% | 49,09 | 49,47 | 48,02 | 709.446 |
| 06 Feb 2025 | 48,71 | -0,28 | -0,57% | 49,11 | 49,405 | 47,87 | 533.857 |
| 05 Feb 2025 | 48,99 | -0,44 | -0,89% | 49,50 | 50,37 | 48,78 | 578.764 |
| 04 Feb 2025 | 49,43 | -2,85 | -5,45% | 50,59 | 50,60 | 48,5435 | 683.173 |
| 01 Feb 2025 | 52,28 | -1,21 | -2,26% | 53,44 | 53,45 | 51,86 | 626.034 |
| 31 Gen 2025 | 53,49 | -0,47 | -0,87% | 54,11 | 55,10 | 53,02 | 624.712 |
| 30 Gen 2025 | 53,96 | -1,68 | -3,02% | 55,60 | 56,57 | 53,20 | 853.081 |
| 29 Gen 2025 | 55,64 | 2,13 | 3,98% | 53,57 | 56,089 | 53,545 | 1.152.462 |
| 28 Gen 2025 | 53,51 | 0,97 | 1,85% | 52,27 | 53,94 | 51,95 | 1.243.882 |
| 25 Gen 2025 | 52,54 | 2,22 | 4,41% | 52,69 | 54,04 | 52,37 | 1.032.713 |
| 24 Gen 2025 | 50,32 | 0,00 | 0,00% | 50,32 | 50,32 | 50,32 | 0 |
| 23 Gen 2025 | 50,32 | -0,27 | -0,53% | 50,22 | 51,00 | 49,85 | 702.555 |
| 22 Gen 2025 | 50,59 | 1,63 | 3,33% | 48,99 | 51,0925 | 48,89 | 772.752 |
| 18 Gen 2025 | 48,96 | 0,18 | 0,37% | 49,49 | 50,7378 | 48,40 | 913.202 |
| 17 Gen 2025 | 48,78 | 1,31 | 2,76% | 46,96 | 50,20 | 45,70 | 2.014.243 |
| 16 Gen 2025 | 47,47 | 0,99 | 2,13% | 47,75 | 48,4799 | 47,03 | 1.604.197 |
| 15 Gen 2025 | 46,48 | -0,27 | -0,58% | 47,23 | 47,67 | 46,37 | 866.746 |
| 14 Gen 2025 | 46,75 | 1,00 | 2,19% | 45,77 | 46,85 | 44,89 | 715.211 |
| 11 Gen 2025 | 45,75 | 0,15 | 0,33% | 45,00 | 45,89 | 44,56 | 411.116 |
| 09 Gen 2025 | 45,60 | -0,19 | -0,41% | 45,28 | 45,86 | 44,475 | 497.993 |
| 08 Gen 2025 | 45,79 | -0,20 | -0,43% | 46,23 | 47,97 | 45,4744 | 776.165 |
| 07 Gen 2025 | 45,99 | -0,33 | -0,71% | 46,83 | 47,94 | 45,96 | 873.414 |
| 04 Gen 2025 | 46,32 | 2,78 | 6,38% | 43,70 | 46,545 | 43,49 | 562.892 |
| 03 Gen 2025 | 43,54 | 0,27 | 0,62% | 43,34 | 44,36 | 43,08 | 372.775 |
| 01 Gen 2025 | 43,27 | 0,33 | 0,77% | 43,67 | 44,21 | 42,94 | 354.722 |
| 31 Dic 2024 | 42,94 | -1,50 | -3,38% | 44,05 | 44,5168 | 42,31 | 543.273 |
| 28 Dic 2024 | 44,44 | -0,09 | -0,20% | 44,30 | 44,76 | 43,63 | 466.586 |
| 27 Dic 2024 | 44,53 | 1,53 | 3,56% | 42,63 | 44,87 | 42,13 | 506.475 |
| 24 Dic 2024 | 43,00 | 1,11 | 2,65% | 41,79 | 43,00 | 41,66 | 249.442 |
| 24 Dic 2024 | 41,89 | 1,41 | 3,48% | 40,35 | 41,93 | 40,01 | 584.811 |
| 21 Dic 2024 | 40,48 | 0,10 | 0,25% | 40,26 | 41,60 | 39,9945 | 1.679.463 |
| 20 Dic 2024 | 40,38 | 0,69 | 1,74% | 40,00 | 40,88 | 39,56 | 727.914 |
| 19 Dic 2024 | 39,69 | -2,47 | -5,86% | 42,35 | 43,835 | 39,56 | 664.779 |
| 18 Dic 2024 | 42,16 | -0,15 | -0,35% | 42,33 | 42,95 | 42,04 | 582.117 |
| 17 Dic 2024 | 42,31 | -1,82 | -4,12% | 43,68 | 43,69 | 41,65 | 651.900 |
|
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 |
