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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 38,84 | -1,40 | -3,48% | 41,22 | 41,22 | 38,41 | 89.765 |
| 21 Feb 2025 | 40,24 | -0,82 | -2,00% | 41,80 | 41,80 | 39,85 | 74.024 |
| 20 Feb 2025 | 41,06 | 1,29 | 3,24% | 39,42 | 41,25 | 38,5701 | 85.773 |
| 19 Feb 2025 | 39,77 | -3,39 | -7,85% | 43,44 | 43,44 | 39,74 | 78.262 |
| 15 Feb 2025 | 43,16 | 0,81 | 1,91% | 42,60 | 43,28 | 42,25 | 156.073 |
| 14 Feb 2025 | 42,35 | 2,08 | 5,17% | 40,29 | 42,70 | 40,25 | 223.072 |
| 13 Feb 2025 | 40,27 | 0,34 | 0,85% | 39,12 | 40,30 | 38,74 | 112.647 |
| 12 Feb 2025 | 39,93 | -0,39 | -0,97% | 39,69 | 40,35 | 39,42 | 89.533 |
| 11 Feb 2025 | 40,32 | 0,91 | 2,31% | 39,60 | 40,70 | 39,08 | 134.192 |
| 08 Feb 2025 | 39,41 | -0,53 | -1,33% | 39,96 | 40,20 | 39,39 | 106.189 |
| 07 Feb 2025 | 39,94 | -0,02 | -0,05% | 40,00 | 40,50 | 39,37 | 142.934 |
| 06 Feb 2025 | 39,96 | 0,62 | 1,58% | 39,38 | 40,07 | 38,7801 | 153.014 |
| 05 Feb 2025 | 39,34 | 1,89 | 5,05% | 37,54 | 39,50 | 36,885 | 156.754 |
| 04 Feb 2025 | 37,45 | 1,05 | 2,88% | 35,52 | 37,50 | 35,52 | 128.017 |
| 01 Feb 2025 | 36,40 | 0,03 | 0,08% | 36,32 | 36,45 | 35,6125 | 77.127 |
| 31 Gen 2025 | 36,37 | 1,35 | 3,85% | 35,39 | 36,54 | 34,6023 | 94.068 |
| 30 Gen 2025 | 35,02 | -0,75 | -2,10% | 35,76 | 35,77 | 34,88 | 28.436 |
| 29 Gen 2025 | 35,77 | 0,46 | 1,30% | 35,24 | 36,35 | 35,125 | 57.631 |
| 28 Gen 2025 | 35,31 | -0,29 | -0,81% | 35,14 | 35,4096 | 34,63 | 110.846 |
| 25 Gen 2025 | 35,60 | -0,23 | -0,63% | 35,52 | 35,95 | 35,3601 | 61.341 |
| 24 Gen 2025 | 35,825 | 0,00 | 0,00% | 35,825 | 35,825 | 35,825 | 0 |
| 23 Gen 2025 | 35,825 | 0,19 | 0,52% | 35,83 | 36,00 | 35,42 | 37.106 |
| 22 Gen 2025 | 35,64 | 0,19 | 0,54% | 35,83 | 36,10 | 35,33 | 51.203 |
| 18 Gen 2025 | 35,45 | 0,41 | 1,17% | 35,36 | 35,72 | 34,955 | 48.078 |
| 17 Gen 2025 | 35,04 | 0,54 | 1,57% | 34,54 | 35,55 | 34,43 | 50.619 |
| 16 Gen 2025 | 34,50 | 0,62 | 1,83% | 34,50 | 34,902 | 34,235 | 53.247 |
| 15 Gen 2025 | 33,88 | -0,10 | -0,29% | 33,86 | 34,31 | 33,49 | 53.417 |
| 14 Gen 2025 | 33,98 | -0,20 | -0,59% | 33,08 | 34,29 | 33,08 | 52.268 |
| 11 Gen 2025 | 34,18 | -1,10 | -3,12% | 34,61 | 34,61 | 33,36 | 71.725 |
| 09 Gen 2025 | 35,28 | 0,10 | 0,28% | 35,12 | 35,95 | 34,8284 | 52.544 |
| 08 Gen 2025 | 35,18 | -0,63 | -1,76% | 35,81 | 35,95 | 34,04 | 64.873 |
| 07 Gen 2025 | 35,81 | 0,06 | 0,17% | 35,85 | 36,13 | 35,35 | 41.657 |
| 04 Gen 2025 | 35,75 | 0,74 | 2,11% | 35,18 | 35,82 | 35,18 | 31.769 |
| 03 Gen 2025 | 35,01 | -1,19 | -3,29% | 36,48 | 36,90 | 34,45 | 74.401 |
| 01 Gen 2025 | 36,20 | -0,51 | -1,39% | 36,97 | 36,99 | 36,09 | 30.139 |
| 31 Dic 2024 | 36,71 | 0,10 | 0,27% | 36,48 | 36,75 | 35,57 | 31.503 |
| 28 Dic 2024 | 36,61 | -0,76 | -2,03% | 37,34 | 37,34 | 35,2501 | 63.741 |
| 27 Dic 2024 | 37,37 | -0,17 | -0,45% | 37,31 | 37,65 | 37,00 | 23.948 |
| 24 Dic 2024 | 37,54 | 0,50 | 1,35% | 37,10 | 37,70 | 36,99 | 20.850 |
| 24 Dic 2024 | 37,04 | -0,77 | -2,04% | 37,82 | 37,82 | 36,61 | 31.612 |
| 21 Dic 2024 | 37,81 | 0,57 | 1,53% | 36,64 | 38,35 | 36,06 | 74.526 |
| 20 Dic 2024 | 37,24 | 0,04 | 0,11% | 38,04 | 38,30 | 36,69 | 52.360 |
| 19 Dic 2024 | 37,20 | -2,25 | -5,70% | 39,50 | 39,88 | 37,20 | 97.426 |
| 18 Dic 2024 | 39,45 | 0,69 | 1,78% | 38,60 | 39,50 | 37,95 | 59.752 |
| 17 Dic 2024 | 38,76 | 1,11 | 2,95% | 37,30 | 38,9357 | 37,29 | 41.280 |
| 14 Dic 2024 | 37,65 | -0,32 | -0,84% | 38,30 | 38,50 | 37,19 | 47.267 |
| 13 Dic 2024 | 37,97 | -1,57 | -3,97% | 39,46 | 39,82 | 37,85 | 45.875 |
| 12 Dic 2024 | 39,54 | 1,32 | 3,45% | 38,64 | 39,84 | 38,37 | 67.932 |
| 11 Dic 2024 | 38,22 | 0,82 | 2,19% | 37,69 | 39,20 | 36,60 | 129.023 |
| 10 Dic 2024 | 37,40 | -1,32 | -3,41% | 38,88 | 38,90 | 37,2101 | 73.336 |
| 07 Dic 2024 | 38,72 | 1,57 | 4,23% | 37,35 | 39,15 | 37,15 | 130.436 |
| 06 Dic 2024 | 37,15 | -1,03 | -2,70% | 37,78 | 37,80 | 36,22 | 101.006 |
| 05 Dic 2024 | 38,18 | 0,59 | 1,57% | 37,41 | 38,88 | 37,41 | 63.954 |
| 04 Dic 2024 | 37,59 | -0,20 | -0,53% | 37,89 | 38,00 | 37,00 | 56.599 |
| 03 Dic 2024 | 37,79 | 0,99 | 2,69% | 36,90 | 37,90 | 36,29 | 71.714 |
| 29 Nov 2024 | 36,80 | 0,31 | 0,85% | 36,70 | 37,04 | 36,06 | 39.353 |
| 28 Nov 2024 | 36,49 | -0,46 | -1,24% | 37,29 | 37,55 | 36,24 | 45.909 |
| 27 Nov 2024 | 36,95 | -1,83 | -4,72% | 38,75 | 38,75 | 36,61 | 132.404 |
| 26 Nov 2024 | 38,78 | 0,67 | 1,76% | 38,27 | 39,274 | 37,16 | 322.223 |
|
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 |
