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 |
|---|---|---|---|---|---|---|---|
| 07 Gen 2025 | 49,31 | 2,50 | 5,34% | 47,85 | 49,98 | 47,85 | 691.923 |
| 04 Gen 2025 | 46,81 | 1,08 | 2,36% | 46,68 | 47,50 | 46,00 | 488.928 |
| 03 Gen 2025 | 45,73 | 0,00 | 0,00% | 46,38 | 46,94 | 44,837 | 672.567 |
| 01 Gen 2025 | 45,73 | -0,94 | -2,01% | 46,63 | 46,96 | 45,35 | 314.604 |
| 31 Dic 2024 | 46,67 | -0,74 | -1,56% | 45,78 | 47,31 | 45,645 | 541.639 |
| 28 Dic 2024 | 47,41 | -1,50 | -3,07% | 48,59 | 48,65 | 46,39 | 677.091 |
| 27 Dic 2024 | 48,91 | -0,22 | -0,45% | 48,69 | 49,48 | 48,3016 | 355.226 |
| 24 Dic 2024 | 49,13 | 0,66 | 1,36% | 48,79 | 49,15 | 48,01 | 411.600 |
| 24 Dic 2024 | 48,47 | 1,21 | 2,56% | 47,50 | 48,68 | 46,28 | 628.275 |
| 21 Dic 2024 | 47,26 | 1,43 | 3,12% | 44,39 | 47,92 | 44,2593 | 802.114 |
| 20 Dic 2024 | 45,83 | 0,03 | 0,07% | 47,355 | 48,00 | 45,80 | 597.232 |
| 19 Dic 2024 | 45,80 | -3,55 | -7,19% | 49,32 | 50,10 | 45,50 | 1.055.139 |
| 18 Dic 2024 | 49,35 | -0,71 | -1,42% | 50,22 | 52,44 | 49,15 | 1.956.399 |
| 17 Dic 2024 | 50,06 | 3,38 | 7,24% | 48,22 | 51,22 | 48,13 | 2.410.850 |
| 14 Dic 2024 | 46,68 | -1,06 | -2,22% | 47,41 | 48,14 | 46,57 | 844.910 |
| 13 Dic 2024 | 47,74 | -2,25 | -4,50% | 49,24 | 49,4393 | 47,64 | 1.369.000 |
| 12 Dic 2024 | 49,99 | 5,01 | 11,14% | 45,13 | 50,00 | 44,94 | 2.980.066 |
| 11 Dic 2024 | 44,98 | 4,51 | 11,14% | 43,95 | 45,5215 | 43,0701 | 2.807.255 |
| 10 Dic 2024 | 40,47 | 0,35 | 0,87% | 39,91 | 40,8795 | 39,73 | 452.870 |
| 07 Dic 2024 | 40,12 | 0,90 | 2,29% | 38,90 | 40,26 | 38,84 | 598.902 |
| 06 Dic 2024 | 39,22 | -0,82 | -2,05% | 40,51 | 40,77 | 39,06 | 426.821 |
| 05 Dic 2024 | 40,04 | 1,41 | 3,65% | 38,61 | 40,22 | 38,55 | 555.345 |
| 04 Dic 2024 | 38,63 | -0,10 | -0,26% | 38,77 | 39,27 | 38,43 | 431.530 |
| 03 Dic 2024 | 38,73 | 1,10 | 2,92% | 37,54 | 38,97 | 37,48 | 507.877 |
| 29 Nov 2024 | 37,63 | -0,16 | -0,42% | 37,44 | 37,76 | 36,85 | 431.440 |
| 28 Nov 2024 | 37,79 | 0,06 | 0,16% | 37,70 | 37,85 | 37,2312 | 432.937 |
| 27 Nov 2024 | 37,73 | 0,61 | 1,64% | 37,04 | 38,04 | 37,04 | 518.609 |
| 26 Nov 2024 | 37,12 | 1,29 | 3,60% | 36,43 | 37,525 | 36,36 | 867.738 |
| 23 Nov 2024 | 35,83 | -1,34 | -3,61% | 36,11 | 36,59 | 35,5001 | 1.109.150 |
| 22 Nov 2024 | 37,17 | -3,86 | -9,41% | 40,05 | 40,10 | 35,34 | 2.467.784 |
| 21 Nov 2024 | 41,03 | -1,03 | -2,45% | 41,72 | 41,82 | 40,034 | 257.936 |
| 20 Nov 2024 | 42,06 | 1,25 | 3,06% | 39,95 | 42,42 | 39,95 | 323.585 |
| 19 Nov 2024 | 40,81 | 1,32 | 3,34% | 39,97 | 40,86 | 39,70 | 350.874 |
| 16 Nov 2024 | 39,49 | -1,48 | -3,61% | 40,17 | 40,20 | 38,94 | 485.672 |
| 15 Nov 2024 | 40,97 | -1,59 | -3,74% | 42,22 | 42,50 | 40,40 | 504.750 |
| 14 Nov 2024 | 42,56 | -1,34 | -3,05% | 43,39 | 43,44 | 42,4101 | 435.769 |
| 13 Nov 2024 | 43,90 | 0,56 | 1,29% | 43,00 | 44,31 | 42,846 | 448.399 |
| 12 Nov 2024 | 43,34 | 0,96 | 2,27% | 42,47 | 43,38 | 42,4571 | 388.948 |
| 09 Nov 2024 | 42,38 | -1,15 | -2,64% | 43,50 | 43,58 | 42,25 | 623.512 |
| 08 Nov 2024 | 43,53 | 1,98 | 4,77% | 42,07 | 43,6997 | 41,91 | 657.285 |
| 07 Nov 2024 | 41,55 | 3,06 | 7,95% | 40,36 | 41,7157 | 40,36 | 748.864 |
| 06 Nov 2024 | 38,49 | 0,20 | 0,52% | 38,37 | 38,84 | 38,09 | 436.368 |
| 05 Nov 2024 | 38,29 | -0,92 | -2,35% | 38,59 | 38,9499 | 37,73 | 499.601 |
| 01 Nov 2024 | 39,21 | 0,10 | 0,26% | 38,67 | 39,67 | 38,16 | 1.178.381 |
| 31 Ott 2024 | 39,11 | -1,66 | -4,07% | 40,10 | 41,8482 | 39,11 | 1.718.865 |
| 30 Ott 2024 | 40,77 | 2,13 | 5,51% | 43,64 | 44,21 | 40,58 | 3.979.976 |
| 29 Ott 2024 | 38,64 | 1,31 | 3,51% | 37,75 | 38,94 | 37,48 | 4.070.985 |
| 28 Ott 2024 | 37,33 | 0,64 | 1,74% | 38,17 | 38,17 | 36,08 | 2.144.071 |
| 26 Ott 2024 | 36,69 | 1,09 | 3,06% | 35,94 | 36,80 | 35,8696 | 593.037 |
| 25 Ott 2024 | 35,60 | -0,03 | -0,08% | 35,64 | 35,85 | 34,84 | 479.995 |
| 24 Ott 2024 | 35,63 | -1,07 | -2,92% | 36,49 | 36,97 | 35,2633 | 366.584 |
| 23 Ott 2024 | 36,70 | 0,46 | 1,27% | 35,77 | 36,95 | 35,7601 | 360.394 |
| 22 Ott 2024 | 36,24 | 0,32 | 0,89% | 35,75 | 36,39 | 35,605 | 225.373 |
| 19 Ott 2024 | 35,92 | 0,19 | 0,53% | 35,85 | 36,50 | 35,80 | 407.241 |
| 18 Ott 2024 | 35,73 | -1,04 | -2,83% | 36,98 | 37,26 | 35,69 | 448.287 |
| 17 Ott 2024 | 36,77 | -0,10 | -0,27% | 36,45 | 37,03 | 36,12 | 824.140 |
| 16 Ott 2024 | 36,87 | 0,16 | 0,44% | 37,11 | 37,88 | 36,5501 | 447.129 |
| 15 Ott 2024 | 36,71 | 0,75 | 2,09% | 36,10 | 37,25 | 36,08 | 291.643 |
| 12 Ott 2024 | 35,96 | 0,53 | 1,50% | 35,45 | 36,23 | 35,07 | 344.836 |
| 11 Ott 2024 | 35,43 | 0,09 | 0,25% | 34,98 | 35,88 | 34,76 | 402.670 |
| 10 Ott 2024 | 35,34 | -1,14 | -3,13% | 36,03 | 36,679 | 34,451 | 762.571 |
|
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 |
