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 |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 36,08 | 2,49 | 7,41% | 33,765 | 36,36 | 33,04 | 597.559 |
| 14 Feb 2025 | 33,59 | 3,43 | 11,37% | 30,61 | 33,68 | 30,43 | 754.579 |
| 13 Feb 2025 | 30,16 | -0,10 | -0,33% | 29,835 | 30,24 | 29,22 | 386.850 |
| 12 Feb 2025 | 30,26 | 0,11 | 0,36% | 29,71 | 30,965 | 29,615 | 219.761 |
| 11 Feb 2025 | 30,15 | 1,64 | 5,75% | 28,76 | 30,445 | 28,16 | 323.230 |
| 08 Feb 2025 | 28,51 | -1,76 | -5,81% | 30,205 | 30,63 | 28,30 | 418.562 |
| 07 Feb 2025 | 30,27 | -0,53 | -1,72% | 30,97 | 31,59 | 30,11 | 296.988 |
| 06 Feb 2025 | 30,80 | 0,07 | 0,24% | 30,91 | 31,65 | 30,50 | 256.527 |
| 05 Feb 2025 | 30,725 | 0,79 | 2,62% | 30,05 | 31,13 | 29,59 | 529.248 |
| 04 Feb 2025 | 29,94 | -2,11 | -6,58% | 31,26 | 31,50 | 29,79 | 444.610 |
| 01 Feb 2025 | 32,05 | -1,71 | -5,07% | 33,73 | 34,08 | 32,05 | 454.331 |
| 31 Gen 2025 | 33,76 | -0,07 | -0,21% | 34,06 | 35,61 | 33,08 | 581.061 |
| 30 Gen 2025 | 33,83 | 0,83 | 2,52% | 32,76 | 34,07 | 32,60 | 293.181 |
| 29 Gen 2025 | 33,00 | -0,32 | -0,96% | 33,25 | 33,29 | 32,27 | 465.514 |
| 28 Gen 2025 | 33,32 | 0,43 | 1,31% | 32,49 | 34,31 | 31,77 | 340.976 |
| 25 Gen 2025 | 32,89 | -3,34 | -9,22% | 33,90 | 34,525 | 32,69 | 527.735 |
| 24 Gen 2025 | 36,23 | 0,00 | 0,00% | 36,23 | 36,23 | 36,23 | 0 |
| 23 Gen 2025 | 36,23 | 0,67 | 1,88% | 35,35 | 36,61 | 35,31 | 309.239 |
| 22 Gen 2025 | 35,56 | 1,00 | 2,89% | 35,27 | 36,37 | 34,83 | 413.247 |
| 18 Gen 2025 | 34,56 | -0,08 | -0,23% | 34,96 | 35,59 | 34,09 | 685.558 |
| 17 Gen 2025 | 34,64 | -0,01 | -0,03% | 34,75 | 36,10 | 34,14 | 533.971 |
| 16 Gen 2025 | 34,65 | 1,50 | 4,52% | 34,52 | 36,605 | 32,99 | 924.462 |
| 15 Gen 2025 | 33,15 | -0,56 | -1,66% | 34,86 | 36,67 | 31,14 | 2.009.516 |
| 14 Gen 2025 | 33,71 | -12,08 | -26,38% | 37,882 | 38,00 | 30,20 | 4.041.445 |
| 11 Gen 2025 | 45,79 | -1,49 | -3,15% | 46,4818 | 47,46 | 45,21 | 528.275 |
| 09 Gen 2025 | 47,28 | 0,46 | 0,98% | 46,5967 | 47,707 | 45,62 | 542.471 |
| 08 Gen 2025 | 46,82 | 0,17 | 0,36% | 46,96 | 47,22 | 45,80 | 464.673 |
| 07 Gen 2025 | 46,65 | 0,39 | 0,84% | 45,845 | 47,25 | 45,49 | 903.745 |
| 04 Gen 2025 | 46,26 | 0,98 | 2,16% | 45,64 | 46,40 | 44,905 | 257.543 |
| 03 Gen 2025 | 45,28 | -0,79 | -1,71% | 46,47 | 47,16 | 44,13 | 234.546 |
| 01 Gen 2025 | 46,07 | 0,70 | 1,54% | 45,97 | 46,81 | 45,41 | 220.895 |
| 31 Dic 2024 | 45,37 | -0,57 | -1,24% | 44,695 | 45,66 | 43,9801 | 187.596 |
| 28 Dic 2024 | 45,94 | -0,30 | -0,65% | 45,92 | 45,94 | 44,51 | 249.841 |
| 27 Dic 2024 | 46,24 | 1,75 | 3,93% | 44,19 | 46,75 | 43,37 | 307.445 |
| 24 Dic 2024 | 44,49 | 2,35 | 5,58% | 42,30 | 44,68 | 41,5425 | 245.059 |
| 24 Dic 2024 | 42,14 | 2,13 | 5,32% | 39,23 | 42,25 | 39,11 | 265.514 |
| 21 Dic 2024 | 40,01 | 1,07 | 2,75% | 38,21 | 40,44 | 38,20 | 365.932 |
| 20 Dic 2024 | 38,94 | -3,52 | -8,29% | 43,22 | 43,47 | 38,51 | 1.031.166 |
| 19 Dic 2024 | 42,46 | -2,21 | -4,95% | 44,55 | 47,33 | 42,27 | 684.048 |
| 18 Dic 2024 | 44,67 | -1,14 | -2,49% | 45,98 | 45,98 | 43,16 | 438.767 |
| 17 Dic 2024 | 45,81 | -0,19 | -0,41% | 45,39 | 47,48 | 44,75 | 300.420 |
| 14 Dic 2024 | 46,00 | 0,29 | 0,63% | 45,57 | 46,77 | 44,82 | 205.974 |
| 13 Dic 2024 | 45,71 | -0,81 | -1,74% | 46,17 | 47,215 | 44,935 | 292.316 |
| 12 Dic 2024 | 46,52 | 3,24 | 7,49% | 44,00 | 47,39 | 43,77 | 544.448 |
| 11 Dic 2024 | 43,28 | 0,01 | 0,02% | 42,87 | 43,87 | 42,60 | 490.293 |
| 10 Dic 2024 | 43,27 | -0,68 | -1,55% | 44,38 | 44,38 | 42,79 | 120.638 |
| 07 Dic 2024 | 43,95 | 2,16 | 5,17% | 42,775 | 44,01 | 42,11 | 249.847 |
| 06 Dic 2024 | 41,79 | -2,38 | -5,39% | 44,38 | 44,39 | 41,63 | 337.622 |
| 05 Dic 2024 | 44,17 | -0,26 | -0,59% | 44,42 | 45,69 | 43,855 | 390.264 |
| 04 Dic 2024 | 44,43 | -1,57 | -3,41% | 46,115 | 46,49 | 43,73 | 184.859 |
| 03 Dic 2024 | 46,00 | 0,11 | 0,24% | 46,15 | 47,30 | 45,87 | 406.740 |
| 29 Nov 2024 | 45,89 | -0,18 | -0,39% | 46,08 | 47,19 | 45,71 | 161.272 |
| 28 Nov 2024 | 46,07 | 0,50 | 1,10% | 45,95 | 46,40 | 44,57 | 209.146 |
| 27 Nov 2024 | 45,57 | 0,02 | 0,04% | 45,13 | 46,86 | 44,7085 | 347.902 |
| 26 Nov 2024 | 45,55 | 2,47 | 5,73% | 43,84 | 45,9699 | 43,53 | 644.524 |
| 23 Nov 2024 | 43,08 | 0,47 | 1,10% | 42,775 | 43,75 | 41,97 | 271.281 |
| 22 Nov 2024 | 42,61 | 0,80 | 1,91% | 41,445 | 43,54 | 41,445 | 550.235 |
| 21 Nov 2024 | 41,81 | 4,29 | 11,43% | 37,34 | 41,99 | 37,10 | 1.002.262 |
| 20 Nov 2024 | 37,52 | -0,26 | -0,69% | 37,73 | 37,73 | 36,26 | 214.053 |
| 19 Nov 2024 | 37,78 | -0,01 | -0,03% | 37,88 | 38,845 | 37,31 | 601.442 |
|
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 |
