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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 32,57 | 1,07 | 3,40% | 32,89 | 34,30 | 32,132 | 2.651.091 |
| 07 Feb 2025 | 31,50 | 0,77 | 2,51% | 30,98 | 31,56 | 30,84 | 3.383.982 |
| 06 Feb 2025 | 30,73 | -1,35 | -4,21% | 30,73 | 30,985 | 30,325 | 2.650.332 |
| 05 Feb 2025 | 32,08 | 0,24 | 0,75% | 32,23 | 33,17 | 31,93 | 1.891.744 |
| 04 Feb 2025 | 31,84 | -0,30 | -0,93% | 31,74 | 32,375 | 31,22 | 1.764.451 |
| 01 Feb 2025 | 32,14 | -1,27 | -3,80% | 33,43 | 33,43 | 32,11 | 747.079 |
| 31 Gen 2025 | 33,41 | 1,50 | 4,70% | 32,01 | 33,82 | 31,91 | 1.178.971 |
| 30 Gen 2025 | 31,91 | -0,98 | -2,98% | 32,97 | 33,23 | 31,86 | 1.550.745 |
| 29 Gen 2025 | 32,89 | 0,25 | 0,77% | 32,41 | 33,025 | 32,20 | 1.306.449 |
| 28 Gen 2025 | 32,64 | 0,06 | 0,18% | 32,36 | 33,10 | 32,19 | 2.124.850 |
| 25 Gen 2025 | 32,58 | 0,56 | 1,75% | 32,66 | 32,965 | 31,94 | 1.712.834 |
| 24 Gen 2025 | 32,02 | 0,00 | 0,00% | 32,02 | 32,02 | 32,02 | 0 |
| 23 Gen 2025 | 32,02 | -0,03 | -0,09% | 31,65 | 32,18 | 31,415 | 1.509.587 |
| 22 Gen 2025 | 32,05 | 0,25 | 0,79% | 32,12 | 32,37 | 31,40 | 1.770.669 |
| 18 Gen 2025 | 31,80 | 0,98 | 3,18% | 31,00 | 32,08 | 30,975 | 1.793.430 |
| 17 Gen 2025 | 30,82 | -0,75 | -2,38% | 31,43 | 31,57 | 30,76 | 1.484.562 |
| 16 Gen 2025 | 31,57 | 0,06 | 0,19% | 31,51 | 31,72 | 31,06 | 1.394.580 |
| 15 Gen 2025 | 31,51 | 1,12 | 3,69% | 31,01 | 31,77 | 30,99 | 1.527.728 |
| 14 Gen 2025 | 30,39 | -0,11 | -0,36% | 30,48 | 30,65 | 30,13 | 1.732.400 |
| 11 Gen 2025 | 30,50 | -1,62 | -5,04% | 31,32 | 31,69 | 30,48 | 1.390.691 |
| 09 Gen 2025 | 32,12 | 0,57 | 1,81% | 30,81 | 32,195 | 30,66 | 1.790.442 |
| 08 Gen 2025 | 31,55 | 0,84 | 2,74% | 31,14 | 31,885 | 31,01 | 4.770.322 |
| 07 Gen 2025 | 30,71 | -1,14 | -3,58% | 31,71 | 32,35 | 30,65 | 5.444.308 |
| 04 Gen 2025 | 31,85 | -0,73 | -2,24% | 32,81 | 33,00 | 31,80 | 2.085.554 |
| 03 Gen 2025 | 32,58 | -0,45 | -1,36% | 32,40 | 33,09 | 32,10 | 2.368.023 |
| 01 Gen 2025 | 33,03 | 0,16 | 0,50% | 33,20 | 33,71 | 33,03 | 762.572 |
| 31 Dic 2024 | 32,865 | -0,54 | -1,63% | 33,00 | 33,34 | 32,50 | 882.997 |
| 28 Dic 2024 | 33,41 | -0,60 | -1,76% | 34,05 | 34,05 | 33,01 | 796.410 |
| 27 Dic 2024 | 34,01 | 0,10 | 0,29% | 33,32 | 34,41 | 33,32 | 641.342 |
| 24 Dic 2024 | 33,91 | 0,23 | 0,68% | 33,45 | 34,08 | 33,45 | 266.725 |
| 24 Dic 2024 | 33,68 | 0,21 | 0,63% | 33,11 | 33,70 | 33,00 | 721.614 |
| 21 Dic 2024 | 33,47 | 0,30 | 0,90% | 33,00 | 33,535 | 32,72 | 1.216.860 |
| 20 Dic 2024 | 33,17 | 0,32 | 0,97% | 32,85 | 33,47 | 32,76 | 2.200.549 |
| 19 Dic 2024 | 32,85 | -1,01 | -2,98% | 33,61 | 33,76 | 32,705 | 1.561.936 |
| 18 Dic 2024 | 33,86 | 1,16 | 3,55% | 33,03 | 33,96 | 32,71 | 2.166.150 |
| 17 Dic 2024 | 32,70 | -0,33 | -1,00% | 32,44 | 32,94 | 32,32 | 3.435.953 |
| 14 Dic 2024 | 33,03 | -0,43 | -1,29% | 33,03 | 33,26 | 32,735 | 1.528.732 |
| 13 Dic 2024 | 33,46 | -0,55 | -1,62% | 34,08 | 34,54 | 33,44 | 1.291.579 |
| 12 Dic 2024 | 34,01 | 0,15 | 0,44% | 33,56 | 34,10 | 33,16 | 2.632.402 |
| 11 Dic 2024 | 33,86 | -2,74 | -7,49% | 35,19 | 35,72 | 33,661 | 2.535.721 |
| 10 Dic 2024 | 36,60 | 3,73 | 11,35% | 35,06 | 37,22 | 34,98 | 4.535.186 |
| 07 Dic 2024 | 32,87 | -0,14 | -0,42% | 32,62 | 33,09 | 32,62 | 2.689.755 |
| 06 Dic 2024 | 33,01 | 0,02 | 0,06% | 32,62 | 33,17 | 32,62 | 1.750.860 |
| 05 Dic 2024 | 32,99 | 0,00 | 0,00% | 32,96 | 33,12 | 32,245 | 2.656.323 |
| 04 Dic 2024 | 32,99 | 0,01 | 0,03% | 32,98 | 33,49 | 32,81 | 2.890.624 |
| 03 Dic 2024 | 32,98 | 0,81 | 2,52% | 32,04 | 33,015 | 32,04 | 3.304.143 |
| 29 Nov 2024 | 32,17 | 0,14 | 0,44% | 32,00 | 32,58 | 31,63 | 1.893.777 |
| 28 Nov 2024 | 32,03 | -1,07 | -3,23% | 33,13 | 33,245 | 31,72 | 5.219.029 |
| 27 Nov 2024 | 33,10 | -2,07 | -5,89% | 34,23 | 34,28 | 32,95 | 3.949.273 |
| 26 Nov 2024 | 35,17 | -0,63 | -1,76% | 35,04 | 35,28 | 34,68 | 3.305.933 |
| 23 Nov 2024 | 35,80 | -0,12 | -0,33% | 35,47 | 36,07 | 34,87 | 2.267.394 |
| 22 Nov 2024 | 35,92 | -0,08 | -0,22% | 35,66 | 35,92 | 35,26 | 794.910 |
| 21 Nov 2024 | 36,00 | -0,18 | -0,50% | 36,09 | 36,74 | 35,87 | 1.486.706 |
| 20 Nov 2024 | 36,18 | 0,05 | 0,14% | 36,17 | 36,43 | 35,83 | 1.357.392 |
| 19 Nov 2024 | 36,13 | 0,32 | 0,89% | 36,11 | 36,38 | 35,90 | 1.297.174 |
| 16 Nov 2024 | 35,81 | 0,45 | 1,27% | 35,69 | 36,025 | 35,48 | 1.190.209 |
| 15 Nov 2024 | 35,36 | -0,64 | -1,78% | 35,40 | 35,825 | 35,20 | 1.375.773 |
| 14 Nov 2024 | 36,00 | 0,07 | 0,19% | 35,93 | 36,04 | 35,28 | 1.412.564 |
| 13 Nov 2024 | 35,93 | -0,82 | -2,23% | 35,805 | 36,205 | 35,61 | 1.887.330 |
|
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 |
