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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 39,60 | 6,89 | 21,06% | 37,26 | 39,78 | 35,45 | 8.102.120 |
| 13 Mar 2025 | 32,71 | -1,14 | -3,37% | 33,74 | 33,83 | 32,19 | 3.289.196 |
| 12 Mar 2025 | 33,85 | 1,65 | 5,12% | 33,35 | 34,31 | 32,35 | 2.768.184 |
| 11 Mar 2025 | 32,20 | 0,76 | 2,42% | 32,49 | 33,18 | 31,535 | 2.865.506 |
| 10 Mar 2025 | 31,44 | -2,06 | -6,15% | 32,70 | 33,3367 | 31,03 | 2.780.893 |
| 08 Mar 2025 | 33,50 | 1,17 | 3,62% | 32,54 | 33,55 | 29,9807 | 4.076.517 |
| 07 Mar 2025 | 32,33 | -4,51 | -12,24% | 34,81 | 36,14 | 32,26 | 2.786.452 |
| 06 Mar 2025 | 36,84 | 0,79 | 2,19% | 36,58 | 37,28 | 35,5099 | 1.463.892 |
| 05 Mar 2025 | 36,05 | 0,47 | 1,32% | 35,88 | 37,22 | 34,60 | 2.091.048 |
| 04 Mar 2025 | 35,58 | -2,61 | -6,83% | 38,60 | 38,79 | 34,96 | 2.348.880 |
| 01 Mar 2025 | 38,19 | 3,13 | 8,93% | 34,85 | 38,595 | 34,25 | 3.135.542 |
| 28 Feb 2025 | 35,06 | -3,82 | -9,83% | 39,70 | 39,70 | 34,95 | 2.066.379 |
| 27 Feb 2025 | 38,88 | 2,06 | 5,59% | 37,52 | 39,23 | 37,30 | 2.379.869 |
| 26 Feb 2025 | 36,82 | 0,15 | 0,41% | 36,50 | 37,43 | 35,69 | 1.520.202 |
| 25 Feb 2025 | 36,67 | -0,43 | -1,16% | 36,975 | 37,47 | 35,2659 | 1.964.034 |
| 22 Feb 2025 | 37,10 | -1,61 | -4,16% | 38,925 | 39,40 | 37,07 | 2.266.346 |
| 21 Feb 2025 | 38,71 | 0,82 | 2,16% | 38,625 | 39,86 | 38,21 | 2.578.127 |
| 20 Feb 2025 | 37,89 | 0,84 | 2,27% | 37,34 | 38,09 | 37,03 | 2.513.218 |
| 19 Feb 2025 | 37,05 | -0,33 | -0,88% | 37,50 | 37,70 | 36,25 | 2.204.464 |
| 15 Feb 2025 | 37,38 | 0,65 | 1,77% | 36,20 | 37,43 | 36,1101 | 2.146.427 |
| 14 Feb 2025 | 36,73 | 0,08 | 0,22% | 36,93 | 37,515 | 36,13 | 2.406.542 |
| 13 Feb 2025 | 36,65 | -1,53 | -4,01% | 36,80 | 37,665 | 35,91 | 4.044.889 |
| 12 Feb 2025 | 38,18 | 0,58 | 1,54% | 37,19 | 38,22 | 35,965 | 5.845.765 |
| 11 Feb 2025 | 37,60 | -16,91 | -31,02% | 39,99 | 40,30 | 36,00 | 19.345.502 |
| 08 Feb 2025 | 54,51 | -5,99 | -9,90% | 54,89 | 55,7399 | 50,57 | 6.779.974 |
| 07 Feb 2025 | 60,50 | -5,96 | -8,97% | 66,25 | 66,50 | 60,17 | 2.729.568 |
| 06 Feb 2025 | 66,46 | 0,24 | 0,36% | 66,19 | 67,845 | 64,60 | 1.121.057 |
| 05 Feb 2025 | 66,22 | 2,76 | 4,35% | 64,62 | 66,30 | 63,55 | 1.892.649 |
| 04 Feb 2025 | 63,46 | -3,50 | -5,23% | 63,975 | 65,57 | 62,31 | 1.377.029 |
| 01 Feb 2025 | 66,96 | -0,73 | -1,08% | 68,32 | 69,12 | 64,84 | 2.341.525 |
| 31 Gen 2025 | 67,69 | 7,39 | 12,26% | 62,47 | 67,93 | 62,415 | 2.460.035 |
| 30 Gen 2025 | 60,30 | -0,81 | -1,33% | 61,22 | 61,3101 | 58,70 | 1.721.165 |
| 29 Gen 2025 | 61,11 | 3,78 | 6,59% | 58,225 | 61,18 | 57,751 | 2.721.950 |
| 28 Gen 2025 | 57,33 | -15,69 | -21,49% | 65,49 | 65,49 | 53,25 | 5.150.560 |
| 25 Gen 2025 | 73,02 | -2,98 | -3,91% | 75,31 | 75,93 | 72,96 | 1.054.135 |
| 24 Gen 2025 | 75,995 | 0,00 | 0,00% | 75,995 | 75,995 | 75,995 | 0 |
| 23 Gen 2025 | 75,995 | -1,16 | -1,50% | 78,89 | 79,40 | 75,17 | 1.619.260 |
| 22 Gen 2025 | 77,15 | 2,15 | 2,87% | 76,33 | 77,24 | 73,78 | 1.589.189 |
| 18 Gen 2025 | 75,00 | 6,07 | 8,81% | 71,50 | 75,7527 | 70,64 | 2.810.753 |
| 17 Gen 2025 | 68,93 | -3,58 | -4,94% | 72,66 | 72,87 | 67,70 | 3.400.778 |
| 16 Gen 2025 | 72,51 | 8,03 | 12,45% | 66,94 | 73,96 | 66,22 | 4.267.636 |
| 15 Gen 2025 | 64,48 | -0,87 | -1,33% | 67,10 | 67,83 | 64,37 | 935.921 |
| 14 Gen 2025 | 65,35 | -0,80 | -1,21% | 64,01 | 66,22 | 63,15 | 1.002.805 |
| 11 Gen 2025 | 66,15 | -1,45 | -2,14% | 65,88 | 66,78 | 63,9592 | 1.478.007 |
| 09 Gen 2025 | 67,60 | 2,45 | 3,76% | 63,82 | 67,66 | 63,715 | 1.289.076 |
| 08 Gen 2025 | 65,15 | -2,34 | -3,47% | 67,61 | 68,80 | 64,50 | 1.097.704 |
| 07 Gen 2025 | 67,49 | 1,36 | 2,06% | 67,32 | 68,0115 | 66,44 | 1.153.354 |
| 04 Gen 2025 | 66,13 | 4,03 | 6,49% | 63,31 | 66,31 | 63,02 | 1.722.642 |
| 03 Gen 2025 | 62,10 | 0,25 | 0,40% | 62,53 | 63,4278 | 61,37 | 1.002.848 |
| 01 Gen 2025 | 61,85 | 0,15 | 0,24% | 62,36 | 62,80 | 61,19 | 804.189 |
| 31 Dic 2024 | 61,70 | -1,63 | -2,57% | 62,02 | 63,02 | 61,27 | 847.534 |
| 28 Dic 2024 | 63,33 | -2,34 | -3,56% | 64,96 | 65,14 | 62,10 | 999.317 |
| 27 Dic 2024 | 65,67 | 1,18 | 1,83% | 63,95 | 66,28 | 63,13 | 750.764 |
| 24 Dic 2024 | 64,49 | 1,61 | 2,56% | 63,85 | 64,75 | 63,16 | 350.851 |
| 24 Dic 2024 | 62,88 | -0,67 | -1,05% | 64,20 | 64,66 | 62,00 | 1.052.602 |
| 21 Dic 2024 | 63,55 | -0,03 | -0,05% | 62,60 | 65,73 | 62,58 | 3.578.253 |
| 20 Dic 2024 | 63,58 | 0,66 | 1,05% | 63,33 | 64,17 | 62,29 | 1.517.147 |
| 19 Dic 2024 | 62,92 | -2,81 | -4,28% | 66,71 | 66,96 | 61,73 | 1.580.302 |
| 18 Dic 2024 | 65,73 | -2,54 | -3,72% | 67,915 | 67,915 | 64,13 | 2.178.329 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
