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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 37,50 | 0,27 | 0,73% | 37,92 | 39,10 | 36,85 | 1.078.884 |
| 31 Gen 2025 | 37,23 | 0,71 | 1,94% | 36,59 | 37,87 | 36,10 | 728.727 |
| 30 Gen 2025 | 36,52 | 0,63 | 1,76% | 35,71 | 37,00 | 35,66 | 786.673 |
| 29 Gen 2025 | 35,89 | 0,07 | 0,20% | 36,00 | 36,73 | 35,40 | 1.155.971 |
| 28 Gen 2025 | 35,82 | -0,34 | -0,94% | 36,06 | 38,6825 | 35,36 | 1.892.751 |
| 25 Gen 2025 | 36,16 | 1,16 | 3,31% | 35,72 | 37,29 | 35,67 | 1.332.726 |
| 24 Gen 2025 | 35,00 | 0,00 | 0,00% | 35,00 | 35,00 | 35,00 | 0 |
| 23 Gen 2025 | 35,00 | -1,35 | -3,71% | 35,76 | 36,28 | 34,58 | 1.612.664 |
| 22 Gen 2025 | 36,35 | 1,72 | 4,97% | 34,86 | 37,59 | 34,65 | 1.301.596 |
| 18 Gen 2025 | 34,63 | -0,96 | -2,70% | 36,00 | 37,04 | 34,09 | 1.225.537 |
| 17 Gen 2025 | 35,59 | 2,11 | 6,30% | 33,57 | 36,09 | 33,48 | 1.402.800 |
| 16 Gen 2025 | 33,48 | 0,98 | 3,02% | 32,47 | 34,49 | 31,955 | 1.753.718 |
| 15 Gen 2025 | 32,50 | -4,51 | -12,19% | 37,36 | 38,25 | 32,375 | 2.671.603 |
| 14 Gen 2025 | 37,01 | -5,99 | -13,93% | 38,50 | 39,44 | 35,22 | 3.626.040 |
| 11 Gen 2025 | 43,00 | 2,51 | 6,20% | 39,78 | 44,005 | 38,43 | 3.629.817 |
| 09 Gen 2025 | 40,49 | -0,71 | -1,72% | 40,89 | 42,30 | 39,74 | 2.076.202 |
| 08 Gen 2025 | 41,20 | 2,34 | 6,02% | 38,80 | 45,65 | 37,90 | 4.003.888 |
| 07 Gen 2025 | 38,86 | 0,67 | 1,75% | 38,21 | 40,03 | 37,77 | 1.352.071 |
| 04 Gen 2025 | 38,19 | 2,11 | 5,85% | 36,11 | 38,57 | 36,11 | 994.712 |
| 03 Gen 2025 | 36,08 | -0,05 | -0,14% | 36,32 | 37,8775 | 35,99 | 616.375 |
| 01 Gen 2025 | 36,13 | -0,21 | -0,58% | 36,50 | 36,8999 | 35,91 | 578.084 |
| 31 Dic 2024 | 36,34 | -0,01 | -0,03% | 35,95 | 36,93 | 35,39 | 754.929 |
| 28 Dic 2024 | 36,35 | -0,79 | -2,13% | 36,82 | 37,3999 | 35,73 | 602.665 |
| 27 Dic 2024 | 37,14 | 0,33 | 0,90% | 36,56 | 37,38 | 36,20 | 477.604 |
| 24 Dic 2024 | 36,81 | -0,56 | -1,50% | 37,33 | 37,60 | 36,59 | 286.225 |
| 24 Dic 2024 | 37,37 | 1,78 | 5,00% | 35,47 | 37,80 | 35,1167 | 650.554 |
| 21 Dic 2024 | 35,59 | 0,81 | 2,33% | 34,56 | 35,94 | 34,56 | 1.260.985 |
| 20 Dic 2024 | 34,78 | -1,22 | -3,39% | 35,73 | 36,36 | 34,355 | 1.285.472 |
| 19 Dic 2024 | 36,00 | -1,72 | -4,56% | 37,63 | 37,9813 | 35,50 | 798.225 |
| 18 Dic 2024 | 37,72 | -0,29 | -0,76% | 37,78 | 38,78 | 37,39 | 839.203 |
| 17 Dic 2024 | 38,01 | -0,29 | -0,76% | 38,01 | 38,83 | 37,58 | 3.833.314 |
| 14 Dic 2024 | 38,30 | -0,39 | -1,01% | 38,32 | 39,005 | 37,26 | 1.056.000 |
| 13 Dic 2024 | 38,69 | -1,06 | -2,67% | 39,60 | 40,21 | 38,25 | 1.072.415 |
| 12 Dic 2024 | 39,75 | -1,88 | -4,52% | 41,85 | 42,10 | 39,73 | 1.342.545 |
| 11 Dic 2024 | 41,63 | -0,24 | -0,57% | 42,12 | 42,5114 | 41,12 | 563.009 |
| 10 Dic 2024 | 41,87 | 0,31 | 0,75% | 41,42 | 42,505 | 40,99 | 474.528 |
| 07 Dic 2024 | 41,56 | -0,19 | -0,46% | 41,75 | 42,94 | 41,16 | 545.735 |
| 06 Dic 2024 | 41,75 | -0,56 | -1,32% | 41,85 | 42,82 | 41,21 | 770.711 |
| 05 Dic 2024 | 42,31 | -0,24 | -0,56% | 42,45 | 44,92 | 42,17 | 1.193.760 |
| 04 Dic 2024 | 42,55 | 0,68 | 1,62% | 41,80 | 42,62 | 41,06 | 887.668 |
| 03 Dic 2024 | 41,87 | 0,39 | 0,94% | 41,50 | 42,07 | 40,76 | 1.088.617 |
| 29 Nov 2024 | 41,48 | -0,25 | -0,60% | 41,36 | 41,85 | 40,85 | 645.350 |
| 28 Nov 2024 | 41,73 | 0,51 | 1,24% | 41,47 | 42,38 | 40,995 | 682.245 |
| 27 Nov 2024 | 41,22 | 1,83 | 4,65% | 39,49 | 41,69 | 39,275 | 1.015.671 |
| 26 Nov 2024 | 39,39 | 0,37 | 0,95% | 39,41 | 40,79 | 39,12 | 1.534.556 |
| 23 Nov 2024 | 39,02 | 2,72 | 7,49% | 36,36 | 39,61 | 36,24 | 1.413.117 |
| 22 Nov 2024 | 36,30 | -1,14 | -3,04% | 37,34 | 37,55 | 36,13 | 1.475.882 |
| 21 Nov 2024 | 37,44 | -0,49 | -1,29% | 38,58 | 38,58 | 36,745 | 1.181.797 |
| 20 Nov 2024 | 37,93 | 3,37 | 9,75% | 34,29 | 37,96 | 34,29 | 1.100.663 |
| 19 Nov 2024 | 34,56 | -1,89 | -5,19% | 36,98 | 36,98 | 34,53 | 1.202.608 |
| 16 Nov 2024 | 36,45 | -0,10 | -0,27% | 36,50 | 37,54 | 35,17 | 3.815.015 |
| 15 Nov 2024 | 36,55 | 1,84 | 5,30% | 34,80 | 36,78 | 34,20 | 2.091.785 |
| 14 Nov 2024 | 34,71 | 1,61 | 4,86% | 33,54 | 35,75 | 33,13 | 2.180.460 |
| 13 Nov 2024 | 33,10 | -0,42 | -1,25% | 29,53 | 34,79 | 29,53 | 4.619.410 |
| 12 Nov 2024 | 33,52 | -0,47 | -1,38% | 34,60 | 35,26 | 33,46 | 1.427.309 |
| 09 Nov 2024 | 33,99 | 0,90 | 2,72% | 33,15 | 34,23 | 32,885 | 1.316.477 |
| 08 Nov 2024 | 33,09 | 0,09 | 0,27% | 32,85 | 33,89 | 32,61 | 936.207 |
| 07 Nov 2024 | 33,00 | 1,41 | 4,46% | 32,62 | 33,44 | 31,79 | 1.197.109 |
| 06 Nov 2024 | 31,59 | 0,65 | 2,10% | 30,56 | 31,64 | 29,96 | 674.341 |
|
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 |
