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 |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 36,54 | 0,71 | 1,98% | 36,44 | 37,0099 | 36,13 | 963.413 |
| 08 Feb 2025 | 35,83 | -0,21 | -0,58% | 37,10 | 37,15 | 35,33 | 1.621.395 |
| 07 Feb 2025 | 36,04 | -0,27 | -0,74% | 36,44 | 36,61 | 35,69 | 700.210 |
| 06 Feb 2025 | 36,31 | -0,03 | -0,08% | 36,13 | 36,68 | 36,01 | 852.491 |
| 05 Feb 2025 | 36,34 | 0,89 | 2,51% | 35,70 | 36,36 | 35,58 | 787.597 |
| 04 Feb 2025 | 35,45 | 0,69 | 1,99% | 33,62 | 35,60 | 33,39 | 827.883 |
| 01 Feb 2025 | 34,76 | -0,60 | -1,70% | 35,65 | 35,81 | 34,71 | 844.288 |
| 31 Gen 2025 | 35,36 | 0,06 | 0,17% | 35,07 | 35,67 | 35,00 | 768.751 |
| 30 Gen 2025 | 35,30 | -0,47 | -1,31% | 35,77 | 35,81 | 34,85 | 644.727 |
| 29 Gen 2025 | 35,77 | 1,33 | 3,86% | 34,06 | 36,25 | 34,06 | 1.647.352 |
| 28 Gen 2025 | 34,44 | -0,37 | -1,06% | 34,57 | 35,93 | 34,11 | 1.107.640 |
| 25 Gen 2025 | 34,81 | 0,51 | 1,49% | 34,95 | 34,99 | 34,37 | 588.510 |
| 24 Gen 2025 | 34,30 | 0,00 | 0,00% | 34,30 | 34,30 | 34,30 | 0 |
| 23 Gen 2025 | 34,30 | 0,38 | 1,12% | 34,05 | 34,80 | 34,05 | 742.502 |
| 22 Gen 2025 | 33,92 | 1,17 | 3,57% | 33,10 | 34,39 | 33,10 | 1.187.518 |
| 18 Gen 2025 | 32,75 | -0,03 | -0,09% | 33,50 | 33,9556 | 32,63 | 1.388.396 |
| 17 Gen 2025 | 32,78 | -0,45 | -1,35% | 33,73 | 34,0533 | 32,39 | 1.656.358 |
| 16 Gen 2025 | 33,23 | 1,30 | 4,07% | 32,35 | 33,55 | 32,31 | 916.691 |
| 15 Gen 2025 | 31,93 | 0,63 | 2,01% | 31,52 | 32,0899 | 31,48 | 695.743 |
| 14 Gen 2025 | 31,30 | -0,63 | -1,97% | 31,82 | 31,82 | 30,8524 | 819.078 |
| 11 Gen 2025 | 31,93 | 0,52 | 1,66% | 30,75 | 32,01 | 30,67 | 995.206 |
| 09 Gen 2025 | 31,41 | 0,35 | 1,13% | 30,99 | 32,00 | 30,79 | 789.807 |
| 08 Gen 2025 | 31,06 | -0,15 | -0,48% | 31,40 | 32,23 | 30,71 | 739.234 |
| 07 Gen 2025 | 31,21 | 0,62 | 2,03% | 30,90 | 31,245 | 30,47 | 570.967 |
| 04 Gen 2025 | 30,59 | -0,11 | -0,36% | 30,92 | 31,23 | 30,35 | 879.021 |
| 03 Gen 2025 | 30,70 | 1,29 | 4,39% | 29,83 | 31,28 | 29,33 | 953.056 |
| 01 Gen 2025 | 29,41 | -0,12 | -0,41% | 29,71 | 29,995 | 29,30 | 364.003 |
| 31 Dic 2024 | 29,53 | -0,03 | -0,10% | 29,02 | 29,84 | 28,70 | 506.046 |
| 28 Dic 2024 | 29,56 | -1,17 | -3,81% | 30,65 | 30,65 | 29,44 | 755.718 |
| 27 Dic 2024 | 30,73 | 0,24 | 0,79% | 30,23 | 30,83 | 30,10 | 389.660 |
| 24 Dic 2024 | 30,49 | 0,32 | 1,06% | 30,29 | 30,64 | 29,97 | 269.594 |
| 24 Dic 2024 | 30,17 | -0,69 | -2,24% | 30,64 | 30,68 | 29,85 | 651.588 |
| 21 Dic 2024 | 30,86 | 0,30 | 0,98% | 30,13 | 30,95 | 30,13 | 1.666.351 |
| 20 Dic 2024 | 30,56 | 0,10 | 0,33% | 30,95 | 31,20 | 30,34 | 1.137.677 |
| 19 Dic 2024 | 30,46 | -0,75 | -2,40% | 31,40 | 32,38 | 30,11 | 1.251.937 |
| 18 Dic 2024 | 31,21 | -0,01 | -0,03% | 31,01 | 31,79 | 30,78 | 980.877 |
| 17 Dic 2024 | 31,22 | 1,06 | 3,51% | 30,16 | 31,3564 | 30,02 | 1.003.344 |
| 14 Dic 2024 | 30,16 | -0,25 | -0,82% | 30,39 | 30,41 | 29,37 | 1.241.006 |
| 13 Dic 2024 | 30,41 | 0,03 | 0,10% | 30,00 | 30,42 | 29,60 | 932.679 |
| 12 Dic 2024 | 30,38 | 0,12 | 0,40% | 30,57 | 30,67 | 29,81 | 805.389 |
| 11 Dic 2024 | 30,26 | -0,67 | -2,17% | 30,51 | 31,15 | 30,03 | 578.624 |
| 10 Dic 2024 | 30,93 | -0,30 | -0,96% | 30,99 | 31,59 | 30,58 | 760.458 |
| 07 Dic 2024 | 31,23 | 0,23 | 0,74% | 31,46 | 31,67 | 30,94 | 1.064.685 |
| 06 Dic 2024 | 31,00 | -1,05 | -3,28% | 31,64 | 31,76 | 30,90 | 646.560 |
| 05 Dic 2024 | 32,05 | 1,28 | 4,16% | 31,00 | 32,15 | 30,86 | 1.354.750 |
| 04 Dic 2024 | 30,77 | -0,04 | -0,13% | 30,52 | 30,855 | 30,04 | 882.438 |
| 03 Dic 2024 | 30,81 | -0,34 | -1,09% | 30,91 | 31,08 | 30,13 | 1.371.322 |
| 29 Nov 2024 | 31,15 | 0,03 | 0,10% | 31,16 | 31,44 | 30,92 | 283.108 |
| 28 Nov 2024 | 31,12 | -0,21 | -0,67% | 31,36 | 31,38 | 30,64 | 526.351 |
| 27 Nov 2024 | 31,33 | -0,70 | -2,19% | 31,83 | 32,00 | 31,15 | 708.665 |
| 26 Nov 2024 | 32,03 | -0,12 | -0,37% | 32,58 | 33,11 | 31,79 | 1.407.246 |
| 23 Nov 2024 | 32,15 | 0,21 | 0,66% | 32,09 | 32,73 | 31,73 | 575.855 |
| 22 Nov 2024 | 31,94 | 1,28 | 4,17% | 30,86 | 32,18 | 30,85 | 568.789 |
| 21 Nov 2024 | 30,66 | 0,70 | 2,34% | 30,20 | 30,70 | 29,77 | 391.897 |
| 20 Nov 2024 | 29,96 | -0,20 | -0,66% | 30,00 | 30,36 | 29,60 | 856.453 |
| 19 Nov 2024 | 30,16 | -0,56 | -1,82% | 30,51 | 30,55 | 29,54 | 687.353 |
| 16 Nov 2024 | 30,72 | -0,77 | -2,45% | 31,47 | 31,4799 | 30,63 | 1.172.457 |
| 15 Nov 2024 | 31,49 | 0,10 | 0,32% | 31,415 | 31,725 | 31,03 | 1.015.911 |
| 14 Nov 2024 | 31,39 | 0,81 | 2,65% | 30,70 | 31,86 | 30,70 | 1.574.916 |
|
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 |
