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 |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 47,79 | -0,38 | -0,79% | 49,10 | 50,66 | 41,19 | 9.489.486 |
| 18 Gen 2025 | 48,17 | 4,17 | 9,48% | 47,21 | 49,71 | 46,45 | 5.894.646 |
| 17 Gen 2025 | 44,00 | 2,00 | 4,76% | 41,89 | 45,025 | 39,90 | 3.493.245 |
| 16 Gen 2025 | 42,00 | 5,50 | 15,07% | 39,73 | 42,95 | 39,0822 | 5.396.773 |
| 15 Gen 2025 | 36,50 | 1,12 | 3,17% | 38,31 | 38,61 | 35,23 | 4.913.652 |
| 14 Gen 2025 | 35,38 | -2,21 | -5,88% | 34,16 | 35,44 | 32,31 | 5.144.898 |
| 11 Gen 2025 | 37,59 | -0,42 | -1,10% | 37,10 | 38,40 | 34,40 | 4.165.728 |
| 09 Gen 2025 | 38,01 | -1,29 | -3,28% | 38,94 | 40,05 | 35,86 | 4.428.308 |
| 08 Gen 2025 | 39,30 | -7,66 | -16,31% | 46,70 | 46,80 | 37,93 | 7.564.248 |
| 07 Gen 2025 | 46,96 | 5,25 | 12,59% | 44,40 | 48,65 | 42,05 | 6.768.773 |
| 04 Gen 2025 | 41,71 | 3,89 | 10,29% | 38,529 | 41,915 | 38,20 | 3.971.616 |
| 03 Gen 2025 | 37,82 | 2,53 | 7,17% | 37,60 | 39,26 | 36,095 | 5.429.627 |
| 01 Gen 2025 | 35,29 | -2,12 | -5,67% | 39,52 | 39,70 | 34,72 | 3.473.864 |
| 31 Dic 2024 | 37,41 | -3,20 | -7,88% | 38,96 | 38,98 | 35,09 | 6.104.511 |
| 28 Dic 2024 | 40,61 | -2,75 | -6,34% | 43,19 | 43,20 | 39,75 | 4.060.990 |
| 27 Dic 2024 | 43,36 | -1,72 | -3,82% | 43,60 | 44,89 | 42,43 | 3.228.268 |
| 24 Dic 2024 | 45,08 | 3,49 | 8,39% | 43,27 | 46,45 | 42,7801 | 3.501.779 |
| 24 Dic 2024 | 41,59 | -3,43 | -7,62% | 43,63 | 43,92 | 40,00 | 5.442.377 |
| 21 Dic 2024 | 45,02 | 1,44 | 3,30% | 40,80 | 45,99 | 39,68 | 7.832.333 |
| 20 Dic 2024 | 43,58 | -2,05 | -4,49% | 49,12 | 50,61 | 41,92 | 7.717.668 |
| 19 Dic 2024 | 45,63 | -11,57 | -20,23% | 55,71 | 57,43 | 44,01 | 8.086.079 |
| 18 Dic 2024 | 57,20 | -1,51 | -2,57% | 60,00 | 61,55 | 54,30 | 6.401.590 |
| 17 Dic 2024 | 58,71 | 1,65 | 2,89% | 59,34 | 62,66 | 58,43 | 7.942.938 |
| 14 Dic 2024 | 57,06 | -0,90 | -1,55% | 58,74 | 59,44 | 55,0501 | 3.435.129 |
| 13 Dic 2024 | 57,96 | -0,31 | -0,53% | 59,80 | 61,80 | 56,01 | 5.938.098 |
| 12 Dic 2024 | 58,27 | 3,93 | 7,23% | 57,68 | 60,9599 | 56,57 | 7.479.134 |
| 11 Dic 2024 | 54,34 | -2,89 | -5,05% | 60,22 | 60,25 | 52,88 | 7.805.479 |
| 10 Dic 2024 | 57,23 | -13,65 | -19,26% | 69,38 | 69,57 | 57,0777 | 12.704.511 |
| 07 Dic 2024 | 70,88 | 8,81 | 14,19% | 65,20 | 73,33 | 63,98 | 10.243.873 |
| 06 Dic 2024 | 62,07 | -4,40 | -6,62% | 71,44 | 73,88 | 60,0081 | 12.856.584 |
| 05 Dic 2024 | 66,47 | 8,31 | 14,29% | 59,10 | 66,66 | 58,20 | 8.510.250 |
| 04 Dic 2024 | 58,16 | 2,55 | 4,59% | 53,73 | 60,11 | 53,55 | 7.844.511 |
| 03 Dic 2024 | 55,61 | 2,23 | 4,18% | 55,55 | 59,03 | 54,71 | 7.344.130 |
| 29 Nov 2024 | 53,38 | -5,76 | -9,74% | 59,36 | 61,10 | 53,35 | 8.671.706 |
| 28 Nov 2024 | 59,14 | 6,18 | 11,67% | 56,30 | 60,3719 | 53,9028 | 7.858.481 |
| 27 Nov 2024 | 52,96 | -7,19 | -11,95% | 55,00 | 59,0699 | 51,37 | 9.150.046 |
| 26 Nov 2024 | 60,15 | 2,81 | 4,90% | 59,44 | 62,24 | 52,43 | 14.273.803 |
| 23 Nov 2024 | 57,34 | 3,28 | 6,07% | 53,94 | 59,87 | 52,44 | 11.360.122 |
| 22 Nov 2024 | 54,06 | -9,93 | -15,52% | 68,00 | 68,18 | 51,41 | 18.382.217 |
| 21 Nov 2024 | 63,99 | -1,90 | -2,88% | 69,04 | 72,81 | 57,5001 | 19.792.295 |
| 20 Nov 2024 | 65,89 | -0,45 | -0,68% | 64,85 | 67,00 | 62,3188 | 11.738.898 |
| 19 Nov 2024 | 66,34 | 7,24 | 12,25% | 57,45 | 67,90 | 52,17 | 20.823.402 |
| 16 Nov 2024 | 59,10 | 9,77 | 19,81% | 50,50 | 59,1675 | 48,36 | 19.632.978 |
| 15 Nov 2024 | 49,33 | -2,15 | -4,18% | 53,78 | 54,30 | 47,90 | 15.859.389 |
| 14 Nov 2024 | 51,48 | -14,14 | -21,55% | 68,17 | 71,09 | 50,73 | 19.569.751 |
| 13 Nov 2024 | 65,62 | -2,19 | -3,23% | 61,86 | 68,97 | 60,22 | 22.424.058 |
| 12 Nov 2024 | 67,81 | 19,19 | 39,47% | 59,30 | 71,68 | 57,75 | 26.324.056 |
| 09 Nov 2024 | 48,62 | 5,13 | 11,80% | 44,18 | 49,60 | 44,08 | 13.484.320 |
| 08 Nov 2024 | 43,49 | 0,39 | 0,90% | 40,26 | 44,98 | 39,14 | 12.491.625 |
| 07 Nov 2024 | 43,10 | 16,42 | 61,54% | 34,10 | 44,0499 | 34,09 | 24.310.902 |
| 06 Nov 2024 | 26,68 | 2,09 | 8,50% | 24,42 | 27,49 | 24,39 | 7.720.678 |
| 05 Nov 2024 | 24,59 | 0,82 | 3,45% | 22,93 | 24,7564 | 22,00 | 9.722.220 |
| 01 Nov 2024 | 23,77 | 0,95 | 4,16% | 23,02 | 25,7976 | 22,88 | 17.849.762 |
| 31 Ott 2024 | 22,82 | -10,19 | -30,87% | 30,54 | 31,18 | 22,73 | 21.343.473 |
| 30 Ott 2024 | 33,01 | -2,49 | -7,01% | 33,41 | 35,79 | 32,26 | 7.550.742 |
| 29 Ott 2024 | 35,50 | 1,06 | 3,08% | 35,97 | 36,9299 | 34,40 | 9.129.142 |
| 28 Ott 2024 | 34,44 | 3,38 | 10,88% | 33,69 | 34,98 | 32,87 | 8.227.009 |
| 26 Ott 2024 | 31,06 | -1,31 | -4,05% | 32,14 | 33,7799 | 30,63 | 7.524.883 |
| 25 Ott 2024 | 32,37 | 2,88 | 9,77% | 31,80 | 32,80 | 29,94 | 7.992.604 |
|
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 |
