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 |
|---|---|---|---|---|---|---|---|
| 04 Gen 2025 | 35,25 | -0,05 | -0,14% | 35,37 | 36,04 | 34,6976 | 27.568 |
| 03 Gen 2025 | 35,30 | -0,69 | -1,92% | 35,89 | 36,71 | 35,10 | 36.291 |
| 01 Gen 2025 | 35,99 | -0,12 | -0,33% | 36,14 | 36,6762 | 35,6901 | 28.821 |
| 31 Dic 2024 | 36,11 | -0,46 | -1,26% | 36,63 | 36,64 | 35,72 | 39.968 |
| 28 Dic 2024 | 36,57 | -0,85 | -2,27% | 36,69 | 37,19 | 36,13 | 15.056 |
| 27 Dic 2024 | 37,42 | 0,04 | 0,11% | 36,90 | 37,50 | 35,63 | 21.524 |
| 24 Dic 2024 | 37,38 | 0,48 | 1,30% | 37,09 | 37,38 | 36,39 | 10.878 |
| 24 Dic 2024 | 36,90 | -0,68 | -1,81% | 37,63 | 37,80 | 36,464 | 20.068 |
| 21 Dic 2024 | 37,58 | 0,80 | 2,18% | 36,84 | 38,00 | 36,84 | 42.011 |
| 20 Dic 2024 | 36,78 | -0,60 | -1,61% | 38,07 | 38,82 | 36,75 | 26.587 |
| 19 Dic 2024 | 37,38 | -2,66 | -6,64% | 41,095 | 41,095 | 37,01 | 43.105 |
| 18 Dic 2024 | 40,04 | -0,91 | -2,22% | 40,55 | 40,95 | 39,82 | 26.200 |
| 17 Dic 2024 | 40,95 | -0,17 | -0,41% | 41,05 | 41,09 | 40,30 | 44.451 |
| 14 Dic 2024 | 41,12 | 0,25 | 0,61% | 40,445 | 41,70 | 40,315 | 28.328 |
| 13 Dic 2024 | 40,87 | -1,38 | -3,27% | 42,74 | 42,74 | 40,84 | 20.376 |
| 12 Dic 2024 | 42,25 | 1,00 | 2,42% | 41,82 | 42,75 | 41,15 | 30.440 |
| 11 Dic 2024 | 41,25 | 0,31 | 0,76% | 41,15 | 42,29 | 40,1389 | 21.920 |
| 10 Dic 2024 | 40,94 | -0,67 | -1,61% | 41,87 | 41,87 | 40,56 | 24.079 |
| 07 Dic 2024 | 41,61 | 0,37 | 0,90% | 41,16 | 42,005 | 40,83 | 11.818 |
| 06 Dic 2024 | 41,24 | -0,51 | -1,22% | 41,64 | 42,06 | 41,07 | 14.973 |
| 05 Dic 2024 | 41,75 | 0,72 | 1,75% | 41,115 | 41,885 | 40,735 | 19.322 |
| 04 Dic 2024 | 41,03 | -0,69 | -1,65% | 41,31 | 41,555 | 40,70 | 31.317 |
| 03 Dic 2024 | 41,72 | -0,21 | -0,50% | 41,86 | 42,30 | 41,18 | 24.385 |
| 29 Nov 2024 | 41,93 | 0,02 | 0,05% | 42,30 | 42,57 | 41,27 | 14.595 |
| 28 Nov 2024 | 41,91 | 0,33 | 0,79% | 41,60 | 42,745 | 41,56 | 19.146 |
| 27 Nov 2024 | 41,58 | -0,60 | -1,42% | 41,75 | 41,97 | 41,11 | 16.668 |
| 26 Nov 2024 | 42,18 | 0,26 | 0,62% | 42,74 | 43,2647 | 42,09 | 29.119 |
| 23 Nov 2024 | 41,92 | 1,17 | 2,87% | 41,01 | 41,92 | 41,01 | 24.949 |
| 22 Nov 2024 | 40,75 | 1,25 | 3,16% | 39,95 | 40,85 | 39,73 | 25.931 |
| 21 Nov 2024 | 39,50 | -0,93 | -2,30% | 39,63 | 40,25 | 39,13 | 26.587 |
| 20 Nov 2024 | 40,43 | 0,18 | 0,45% | 39,52 | 40,43 | 39,39 | 12.925 |
| 19 Nov 2024 | 40,25 | 0,01 | 0,02% | 40,30 | 40,518 | 39,54 | 37.565 |
| 16 Nov 2024 | 40,24 | -0,31 | -0,76% | 40,81 | 40,81 | 39,27 | 33.127 |
| 15 Nov 2024 | 40,55 | -0,37 | -0,90% | 40,694 | 40,694 | 39,56 | 29.152 |
| 14 Nov 2024 | 40,92 | -0,41 | -0,99% | 41,89 | 42,8899 | 40,57 | 23.083 |
| 13 Nov 2024 | 41,33 | -1,11 | -2,62% | 42,19 | 42,52 | 41,10 | 35.101 |
| 12 Nov 2024 | 42,44 | 2,89 | 7,31% | 40,52 | 42,53 | 40,38 | 35.619 |
| 09 Nov 2024 | 39,55 | 1,16 | 3,02% | 38,67 | 39,68 | 38,53 | 44.191 |
| 08 Nov 2024 | 38,39 | -2,04 | -5,05% | 39,63 | 39,63 | 38,26 | 34.249 |
| 07 Nov 2024 | 40,43 | 5,66 | 16,28% | 37,98 | 40,73 | 37,98 | 99.464 |
| 06 Nov 2024 | 34,77 | 1,42 | 4,26% | 33,30 | 34,77 | 33,30 | 23.377 |
| 05 Nov 2024 | 33,35 | -1,33 | -3,84% | 34,60 | 34,60 | 33,35 | 28.934 |
| 01 Nov 2024 | 34,68 | -0,29 | -0,83% | 35,35 | 35,40 | 34,62 | 15.943 |
| 31 Ott 2024 | 34,97 | -0,56 | -1,58% | 35,55 | 35,55 | 34,92 | 32.638 |
| 30 Ott 2024 | 35,53 | 0,52 | 1,49% | 35,35 | 36,00 | 35,35 | 29.422 |
| 29 Ott 2024 | 35,01 | -0,96 | -2,67% | 35,17 | 35,425 | 34,75 | 24.210 |
| 28 Ott 2024 | 35,97 | 0,83 | 2,36% | 35,75 | 36,18 | 35,465 | 22.889 |
| 26 Ott 2024 | 35,14 | 0,20 | 0,57% | 35,48 | 35,69 | 34,87 | 34.455 |
| 25 Ott 2024 | 34,94 | -1,58 | -4,33% | 35,51 | 36,185 | 33,48 | 53.238 |
| 24 Ott 2024 | 36,52 | -0,22 | -0,60% | 36,75 | 37,13 | 36,06 | 16.716 |
| 23 Ott 2024 | 36,74 | 0,61 | 1,69% | 36,11 | 37,04 | 36,11 | 29.600 |
| 22 Ott 2024 | 36,13 | -1,15 | -3,08% | 37,60 | 37,60 | 36,06 | 24.076 |
| 19 Ott 2024 | 37,28 | -0,93 | -2,43% | 38,29 | 38,29 | 36,88 | 30.493 |
| 18 Ott 2024 | 38,21 | 0,80 | 2,14% | 37,60 | 38,22 | 37,22 | 22.425 |
| 17 Ott 2024 | 37,41 | 0,99 | 2,72% | 36,80 | 37,84 | 36,735 | 29.887 |
| 16 Ott 2024 | 36,42 | 0,90 | 2,53% | 35,88 | 37,17 | 35,53 | 31.183 |
| 15 Ott 2024 | 35,52 | 0,52 | 1,49% | 34,98 | 35,76 | 34,97 | 15.319 |
| 12 Ott 2024 | 35,00 | 1,25 | 3,70% | 34,44 | 35,22 | 34,44 | 24.598 |
| 11 Ott 2024 | 33,75 | -0,49 | -1,43% | 33,85 | 33,85 | 33,44 | 18.727 |
| 10 Ott 2024 | 34,24 | 1,29 | 3,92% | 33,08 | 34,47 | 33,08 | 36.465 |
| 09 Ott 2024 | 32,95 | -0,37 | -1,11% | 33,32 | 33,4999 | 32,94 | 49.212 |
|
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 |
