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 Gen 2025 | 29,77 | -0,32 | -1,06% | 29,48 | 30,02 | 28,81 | 264.246 |
| 09 Gen 2025 | 30,09 | -0,45 | -1,47% | 30,06 | 30,545 | 29,52 | 216.680 |
| 08 Gen 2025 | 30,54 | -0,43 | -1,39% | 31,08 | 31,61 | 30,30 | 159.980 |
| 07 Gen 2025 | 30,97 | 0,24 | 0,78% | 31,145 | 31,57 | 30,705 | 229.907 |
| 04 Gen 2025 | 30,73 | -0,02 | -0,07% | 31,015 | 31,05 | 30,47 | 135.602 |
| 03 Gen 2025 | 30,75 | -0,20 | -0,65% | 31,45 | 32,0928 | 30,31 | 141.855 |
| 01 Gen 2025 | 30,95 | -0,46 | -1,46% | 31,53 | 31,70 | 30,90 | 147.414 |
| 31 Dic 2024 | 31,41 | -0,32 | -1,01% | 31,38 | 31,56 | 30,72 | 203.664 |
| 28 Dic 2024 | 31,73 | -0,36 | -1,12% | 32,08 | 32,21 | 31,2355 | 197.861 |
| 27 Dic 2024 | 32,09 | 0,31 | 0,98% | 31,64 | 32,28 | 31,64 | 172.710 |
| 24 Dic 2024 | 31,78 | -0,17 | -0,53% | 31,79 | 32,27 | 31,32 | 113.675 |
| 24 Dic 2024 | 31,95 | -0,65 | -1,99% | 32,96 | 32,96 | 31,79 | 293.899 |
| 21 Dic 2024 | 32,60 | 0,49 | 1,53% | 31,68 | 33,18 | 31,6247 | 268.593 |
| 20 Dic 2024 | 32,11 | 0,61 | 1,94% | 31,97 | 32,69 | 31,83 | 286.134 |
| 19 Dic 2024 | 31,50 | -1,37 | -4,17% | 33,15 | 34,285 | 30,64 | 397.378 |
| 18 Dic 2024 | 32,87 | -0,04 | -0,12% | 32,46 | 33,99 | 32,19 | 354.733 |
| 17 Dic 2024 | 32,91 | 0,81 | 2,52% | 32,155 | 32,93 | 32,00 | 221.264 |
| 14 Dic 2024 | 32,10 | -0,40 | -1,23% | 32,495 | 33,00 | 31,35 | 267.804 |
| 13 Dic 2024 | 32,50 | 0,34 | 1,06% | 31,91 | 32,66 | 31,66 | 345.410 |
| 12 Dic 2024 | 32,16 | 0,57 | 1,80% | 32,11 | 32,57 | 31,546 | 190.610 |
| 11 Dic 2024 | 31,59 | -0,37 | -1,14% | 31,78 | 31,87 | 30,93 | 167.690 |
| 10 Dic 2024 | 31,955 | 0,15 | 0,49% | 31,85 | 33,31 | 31,802 | 273.089 |
| 07 Dic 2024 | 31,80 | 0,62 | 1,99% | 31,58 | 32,50 | 31,50 | 177.671 |
| 06 Dic 2024 | 31,18 | -0,67 | -2,10% | 31,3154 | 32,00 | 30,66 | 197.262 |
| 05 Dic 2024 | 31,85 | 0,34 | 1,08% | 31,90 | 32,85 | 31,5201 | 682.747 |
| 04 Dic 2024 | 31,51 | -0,13 | -0,41% | 31,03 | 31,67 | 30,62 | 126.961 |
| 03 Dic 2024 | 31,64 | -0,16 | -0,50% | 31,92 | 32,3016 | 31,61 | 138.274 |
| 29 Nov 2024 | 31,80 | 0,44 | 1,40% | 31,64 | 31,975 | 31,14 | 72.022 |
| 28 Nov 2024 | 31,36 | -0,70 | -2,18% | 32,095 | 32,3605 | 30,88 | 304.624 |
| 27 Nov 2024 | 32,06 | 0,10 | 0,31% | 32,0332 | 32,91 | 31,7101 | 295.981 |
| 26 Nov 2024 | 31,96 | 0,62 | 1,98% | 31,72 | 32,50 | 31,35 | 432.833 |
| 23 Nov 2024 | 31,34 | 0,02 | 0,06% | 31,44 | 32,1588 | 31,27 | 244.406 |
| 22 Nov 2024 | 31,32 | 0,18 | 0,58% | 31,31 | 31,845 | 31,185 | 311.522 |
| 21 Nov 2024 | 31,14 | 0,13 | 0,42% | 31,01 | 31,795 | 30,19 | 264.608 |
| 20 Nov 2024 | 31,01 | 0,04 | 0,13% | 30,47 | 31,8106 | 30,44 | 259.583 |
| 19 Nov 2024 | 30,97 | -0,06 | -0,19% | 31,075 | 31,555 | 30,69 | 294.016 |
| 16 Nov 2024 | 31,03 | -0,41 | -1,30% | 31,50 | 32,12 | 30,81 | 339.858 |
| 15 Nov 2024 | 31,44 | -0,35 | -1,10% | 31,54 | 31,835 | 31,13 | 306.207 |
| 14 Nov 2024 | 31,79 | -0,25 | -0,78% | 32,72 | 33,00 | 31,71 | 576.520 |
| 13 Nov 2024 | 32,04 | -0,21 | -0,65% | 32,00 | 32,58 | 31,2601 | 390.998 |
| 12 Nov 2024 | 32,25 | 1,78 | 5,84% | 30,51 | 32,40 | 30,51 | 348.248 |
| 09 Nov 2024 | 30,47 | 0,05 | 0,16% | 29,93 | 30,80 | 29,3965 | 229.076 |
| 08 Nov 2024 | 30,42 | 1,02 | 3,47% | 29,40 | 31,195 | 29,40 | 329.270 |
| 07 Nov 2024 | 29,40 | 5,17 | 21,34% | 27,415 | 29,885 | 27,03 | 1.082.950 |
| 06 Nov 2024 | 24,23 | 1,24 | 5,39% | 22,91 | 24,42 | 22,67 | 272.784 |
| 05 Nov 2024 | 22,99 | -0,04 | -0,17% | 23,00 | 23,585 | 22,68 | 233.251 |
| 01 Nov 2024 | 23,03 | 0,14 | 0,61% | 22,85 | 23,315 | 22,4904 | 317.433 |
| 31 Ott 2024 | 22,89 | -0,74 | -3,13% | 23,0064 | 23,61 | 22,32 | 182.959 |
| 30 Ott 2024 | 23,63 | -1,11 | -4,49% | 24,33 | 24,90 | 23,50 | 212.175 |
| 29 Ott 2024 | 24,74 | -0,25 | -1,00% | 24,92 | 25,05 | 24,48 | 117.408 |
| 28 Ott 2024 | 24,99 | 1,29 | 5,44% | 23,90 | 25,23 | 23,90 | 239.918 |
| 26 Ott 2024 | 23,70 | 0,18 | 0,77% | 23,70 | 23,74 | 23,1907 | 589.838 |
| 25 Ott 2024 | 23,52 | -0,11 | -0,47% | 23,75 | 23,91 | 23,17 | 120.886 |
| 24 Ott 2024 | 23,63 | -0,60 | -2,48% | 24,13 | 24,23 | 23,41 | 91.999 |
| 23 Ott 2024 | 24,23 | -0,09 | -0,37% | 24,40 | 24,44 | 24,01 | 111.863 |
| 22 Ott 2024 | 24,32 | -0,19 | -0,78% | 24,61 | 24,955 | 23,92 | 110.513 |
| 19 Ott 2024 | 24,51 | -0,17 | -0,69% | 24,92 | 25,0798 | 24,35 | 100.899 |
| 18 Ott 2024 | 24,68 | -0,23 | -0,92% | 25,06 | 25,35 | 24,38 | 130.092 |
| 17 Ott 2024 | 24,91 | 0,37 | 1,51% | 24,61 | 24,99 | 24,09 | 208.580 |
| 16 Ott 2024 | 24,54 | 0,53 | 2,21% | 24,01 | 24,69 | 23,8775 | 326.523 |
| 15 Ott 2024 | 24,01 | -0,23 | -0,95% | 24,27 | 25,00 | 23,6001 | 166.631 |
|
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 |
