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 | 42,89 | 0,79 | 1,88% | 42,11 | 43,07 | 41,51 | 751.024 |
| 07 Feb 2025 | 42,10 | -1,87 | -4,25% | 43,98 | 44,01 | 41,67 | 667.459 |
| 06 Feb 2025 | 43,97 | 1,23 | 2,88% | 43,25 | 44,68 | 43,05 | 566.015 |
| 05 Feb 2025 | 42,74 | 0,21 | 0,49% | 42,14 | 43,58 | 42,14 | 758.657 |
| 04 Feb 2025 | 42,53 | -0,93 | -2,14% | 42,35 | 43,44 | 42,00 | 641.664 |
| 01 Feb 2025 | 43,46 | 0,30 | 0,70% | 43,09 | 44,09 | 42,14 | 553.472 |
| 31 Gen 2025 | 43,16 | -0,36 | -0,83% | 43,80 | 44,99 | 42,89 | 696.605 |
| 30 Gen 2025 | 43,52 | -2,19 | -4,79% | 45,80 | 45,80 | 42,87 | 604.681 |
| 29 Gen 2025 | 45,71 | 0,59 | 1,31% | 45,45 | 46,11 | 44,78 | 490.550 |
| 28 Gen 2025 | 45,12 | 0,88 | 1,99% | 44,23 | 46,24 | 44,23 | 971.475 |
| 25 Gen 2025 | 44,24 | -0,24 | -0,54% | 44,16 | 45,10 | 43,83 | 1.100.222 |
| 24 Gen 2025 | 44,48 | 0,00 | 0,00% | 44,48 | 44,48 | 44,48 | 0 |
| 23 Gen 2025 | 44,48 | 0,76 | 1,74% | 43,98 | 45,42 | 43,665 | 892.199 |
| 22 Gen 2025 | 43,72 | 1,98 | 4,74% | 42,17 | 43,75 | 42,17 | 852.005 |
| 18 Gen 2025 | 41,74 | -0,14 | -0,33% | 42,02 | 42,50 | 41,43 | 560.471 |
| 17 Gen 2025 | 41,88 | 1,61 | 4,00% | 40,21 | 41,91 | 39,18 | 933.487 |
| 16 Gen 2025 | 40,27 | -0,83 | -2,02% | 41,14 | 42,58 | 40,26 | 1.178.989 |
| 15 Gen 2025 | 41,10 | -3,51 | -7,87% | 45,11 | 45,11 | 40,10 | 1.809.541 |
| 14 Gen 2025 | 44,61 | -1,14 | -2,49% | 45,85 | 46,33 | 42,78 | 1.444.188 |
| 11 Gen 2025 | 45,75 | -0,28 | -0,61% | 45,57 | 45,92 | 44,74 | 1.033.442 |
| 09 Gen 2025 | 46,03 | -0,88 | -1,88% | 46,52 | 46,52 | 45,20 | 664.019 |
| 08 Gen 2025 | 46,91 | -0,70 | -1,47% | 47,59 | 49,45 | 46,69 | 1.048.385 |
| 07 Gen 2025 | 47,61 | 0,95 | 2,04% | 47,45 | 48,53 | 47,08 | 927.399 |
| 04 Gen 2025 | 46,66 | 1,62 | 3,60% | 44,92 | 46,73 | 44,274 | 702.682 |
| 03 Gen 2025 | 45,04 | 0,49 | 1,10% | 45,01 | 45,91 | 44,68 | 575.892 |
| 01 Gen 2025 | 44,55 | 0,55 | 1,25% | 44,36 | 45,57 | 44,28 | 470.708 |
| 31 Dic 2024 | 44,00 | -0,25 | -0,56% | 43,98 | 44,27 | 42,80 | 604.921 |
| 28 Dic 2024 | 44,25 | -0,35 | -0,78% | 44,175 | 44,535 | 43,625 | 449.014 |
| 27 Dic 2024 | 44,60 | 0,02 | 0,04% | 43,75 | 44,70 | 42,93 | 560.246 |
| 24 Dic 2024 | 44,58 | -0,08 | -0,18% | 44,67 | 44,67 | 43,78 | 207.784 |
| 24 Dic 2024 | 44,66 | -0,18 | -0,40% | 44,66 | 45,30 | 44,09 | 746.254 |
| 21 Dic 2024 | 44,84 | 1,81 | 4,21% | 42,685 | 45,975 | 42,685 | 1.862.251 |
| 20 Dic 2024 | 43,03 | 0,57 | 1,34% | 42,16 | 43,315 | 41,64 | 1.020.172 |
| 19 Dic 2024 | 42,46 | -0,57 | -1,32% | 43,24 | 44,465 | 42,27 | 1.078.913 |
| 18 Dic 2024 | 43,03 | -0,81 | -1,85% | 43,92 | 45,435 | 43,00 | 1.263.394 |
| 17 Dic 2024 | 43,84 | 2,49 | 6,02% | 41,91 | 44,01 | 41,45 | 1.414.875 |
| 14 Dic 2024 | 41,35 | -0,25 | -0,60% | 42,19 | 42,19 | 40,69 | 554.007 |
| 13 Dic 2024 | 41,60 | 0,08 | 0,19% | 41,52 | 41,70 | 40,71 | 535.724 |
| 12 Dic 2024 | 41,52 | 3,02 | 7,84% | 39,54 | 41,62 | 39,175 | 1.750.622 |
| 11 Dic 2024 | 38,50 | -2,03 | -5,01% | 40,055 | 40,055 | 38,32 | 827.644 |
| 10 Dic 2024 | 40,53 | 2,33 | 6,10% | 38,71 | 40,68 | 38,40 | 872.261 |
| 07 Dic 2024 | 38,20 | 0,60 | 1,60% | 37,95 | 38,70 | 37,66 | 600.746 |
| 06 Dic 2024 | 37,60 | -2,24 | -5,62% | 39,77 | 39,95 | 37,31 | 1.138.003 |
| 05 Dic 2024 | 39,84 | -0,22 | -0,55% | 39,555 | 40,74 | 39,36 | 666.473 |
| 04 Dic 2024 | 40,06 | -0,89 | -2,17% | 40,30 | 40,92 | 39,57 | 663.374 |
| 03 Dic 2024 | 40,95 | -0,05 | -0,12% | 40,70 | 41,05 | 39,735 | 841.958 |
| 29 Nov 2024 | 41,00 | -0,12 | -0,29% | 41,38 | 41,38 | 40,315 | 319.782 |
| 28 Nov 2024 | 41,12 | 0,14 | 0,34% | 41,35 | 42,58 | 40,84 | 794.252 |
| 27 Nov 2024 | 40,98 | -0,18 | -0,44% | 41,20 | 41,28 | 40,36 | 948.552 |
| 26 Nov 2024 | 41,16 | 1,02 | 2,54% | 40,78 | 41,51 | 40,51 | 1.481.864 |
| 23 Nov 2024 | 40,14 | 2,25 | 5,94% | 37,88 | 40,81 | 37,49 | 4.284.315 |
| 22 Nov 2024 | 37,89 | 0,41 | 1,09% | 38,02 | 38,35 | 37,47 | 1.214.694 |
| 21 Nov 2024 | 37,48 | -1,10 | -2,85% | 36,98 | 38,06 | 36,30 | 3.806.042 |
| 20 Nov 2024 | 38,58 | 1,19 | 3,18% | 37,47 | 38,665 | 37,25 | 513.680 |
| 19 Nov 2024 | 37,39 | 1,21 | 3,34% | 35,87 | 37,88 | 35,87 | 828.316 |
| 16 Nov 2024 | 36,18 | -2,78 | -7,14% | 38,68 | 38,71 | 35,66 | 1.146.272 |
| 15 Nov 2024 | 38,96 | -1,06 | -2,65% | 39,655 | 39,695 | 38,36 | 764.416 |
| 14 Nov 2024 | 40,02 | -1,12 | -2,72% | 40,99 | 41,2947 | 39,32 | 617.453 |
| 13 Nov 2024 | 41,14 | -1,84 | -4,28% | 42,70 | 43,30 | 41,12 | 709.486 |
| 12 Nov 2024 | 42,98 | -0,77 | -1,76% | 43,18 | 43,65 | 42,27 | 1.644.351 |
|
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 |
