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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 33,45 | 1,53 | 4,79% | 32,29 | 33,47 | 31,85 | 3.439.805 |
| 28 Gen 2025 | 31,92 | 0,66 | 2,11% | 30,72 | 33,10 | 30,72 | 2.089.456 |
| 25 Gen 2025 | 31,26 | 2,12 | 7,28% | 28,91 | 31,27 | 28,44 | 2.416.182 |
| 24 Gen 2025 | 29,14 | 0,00 | 0,00% | 29,14 | 29,14 | 29,14 | 0 |
| 23 Gen 2025 | 29,14 | -0,72 | -2,41% | 29,81 | 29,85 | 28,835 | 2.000.706 |
| 22 Gen 2025 | 29,86 | 0,31 | 1,05% | 29,93 | 30,33 | 29,51 | 2.064.779 |
| 18 Gen 2025 | 29,55 | 0,41 | 1,41% | 29,67 | 29,68 | 28,62 | 2.127.357 |
| 17 Gen 2025 | 29,14 | -1,04 | -3,45% | 30,47 | 30,48 | 29,04 | 1.716.346 |
| 16 Gen 2025 | 30,18 | 0,44 | 1,48% | 30,668 | 31,02 | 29,48 | 2.983.249 |
| 15 Gen 2025 | 29,74 | 2,07 | 7,48% | 29,55 | 30,685 | 28,4028 | 5.642.534 |
| 14 Gen 2025 | 27,67 | -1,21 | -4,19% | 28,37 | 28,46 | 27,24 | 3.830.239 |
| 11 Gen 2025 | 28,88 | 0,11 | 0,38% | 27,81 | 28,96 | 27,71 | 2.825.492 |
| 09 Gen 2025 | 28,77 | 0,78 | 2,79% | 27,665 | 28,88 | 27,55 | 2.721.312 |
| 08 Gen 2025 | 27,99 | -0,01 | -0,04% | 27,80 | 29,02 | 27,685 | 2.868.383 |
| 07 Gen 2025 | 28,00 | -2,05 | -6,82% | 29,96 | 30,05 | 27,82 | 4.023.327 |
| 04 Gen 2025 | 30,05 | -1,01 | -3,25% | 31,22 | 31,3899 | 29,66 | 2.444.083 |
| 03 Gen 2025 | 31,06 | 0,96 | 3,19% | 30,695 | 31,40 | 29,99 | 1.985.679 |
| 01 Gen 2025 | 30,10 | -1,35 | -4,28% | 31,69 | 32,10 | 29,90 | 2.059.343 |
| 31 Dic 2024 | 31,445 | -1,09 | -3,34% | 32,13 | 32,1925 | 31,22 | 1.541.171 |
| 28 Dic 2024 | 32,53 | -0,97 | -2,90% | 33,39 | 33,39 | 32,06 | 1.544.425 |
| 27 Dic 2024 | 33,50 | 1,34 | 4,17% | 32,00 | 33,55 | 31,50 | 1.264.503 |
| 24 Dic 2024 | 32,16 | -0,10 | -0,31% | 32,51 | 32,51 | 31,86 | 496.456 |
| 24 Dic 2024 | 32,26 | 0,06 | 0,19% | 32,24 | 32,78 | 31,66 | 1.286.798 |
| 21 Dic 2024 | 32,20 | 1,25 | 4,04% | 30,66 | 32,625 | 30,60 | 2.580.805 |
| 20 Dic 2024 | 30,95 | -0,12 | -0,37% | 31,39 | 31,60 | 30,435 | 1.963.035 |
| 19 Dic 2024 | 31,065 | -2,51 | -7,46% | 33,475 | 33,70 | 30,41 | 2.442.276 |
| 18 Dic 2024 | 33,57 | -0,83 | -2,41% | 33,96 | 35,03 | 33,3221 | 2.807.436 |
| 17 Dic 2024 | 34,40 | 2,38 | 7,43% | 32,06 | 35,01 | 32,06 | 3.504.024 |
| 14 Dic 2024 | 32,02 | 1,33 | 4,33% | 30,715 | 32,19 | 30,41 | 2.094.317 |
| 13 Dic 2024 | 30,69 | -0,96 | -3,03% | 31,82 | 32,29 | 30,46 | 1.655.913 |
| 12 Dic 2024 | 31,65 | -0,02 | -0,06% | 32,10 | 32,38 | 31,07 | 1.799.883 |
| 11 Dic 2024 | 31,67 | -1,17 | -3,56% | 33,0852 | 33,50 | 31,53 | 2.627.857 |
| 10 Dic 2024 | 32,84 | -1,09 | -3,21% | 33,80 | 34,10 | 32,72 | 2.150.100 |
| 07 Dic 2024 | 33,93 | 0,28 | 0,83% | 34,025 | 34,749 | 33,63 | 1.286.704 |
| 06 Dic 2024 | 33,65 | -0,23 | -0,68% | 33,94 | 34,64 | 33,60 | 1.335.495 |
| 05 Dic 2024 | 33,88 | 0,49 | 1,47% | 33,8284 | 34,33 | 33,34 | 1.728.458 |
| 04 Dic 2024 | 33,39 | -1,70 | -4,84% | 35,06 | 35,48 | 33,16 | 2.464.205 |
| 03 Dic 2024 | 35,09 | 0,29 | 0,83% | 34,66 | 35,20 | 33,75 | 2.205.903 |
| 29 Nov 2024 | 34,80 | -0,20 | -0,57% | 35,35 | 35,78 | 34,71 | 1.230.707 |
| 28 Nov 2024 | 35,00 | 0,74 | 2,16% | 34,65 | 35,07 | 33,67 | 1.676.632 |
| 27 Nov 2024 | 34,26 | -0,35 | -1,01% | 34,07 | 34,7199 | 33,64 | 2.710.883 |
| 26 Nov 2024 | 34,61 | -0,46 | -1,31% | 35,89 | 36,84 | 34,51 | 2.901.476 |
| 23 Nov 2024 | 35,07 | 0,52 | 1,51% | 34,285 | 35,32 | 33,71 | 2.532.902 |
| 22 Nov 2024 | 34,55 | 3,40 | 10,91% | 31,61 | 36,40 | 31,41 | 5.822.928 |
| 21 Nov 2024 | 31,15 | 0,83 | 2,74% | 30,25 | 32,00 | 29,91 | 2.202.567 |
| 20 Nov 2024 | 30,32 | 0,71 | 2,40% | 29,6301 | 30,37 | 29,47 | 2.124.738 |
| 19 Nov 2024 | 29,61 | 0,07 | 0,24% | 29,57 | 30,00 | 28,59 | 4.311.232 |
| 16 Nov 2024 | 29,54 | -1,31 | -4,23% | 30,77 | 30,96 | 28,9098 | 3.205.874 |
| 15 Nov 2024 | 30,845 | -4,06 | -11,62% | 35,2875 | 36,50 | 30,359 | 8.041.900 |
| 14 Nov 2024 | 34,90 | 3,99 | 12,91% | 30,6001 | 36,24 | 29,8401 | 9.801.564 |
| 13 Nov 2024 | 30,91 | 0,17 | 0,55% | 30,61 | 32,48 | 30,41 | 5.467.980 |
| 12 Nov 2024 | 30,74 | 1,93 | 6,70% | 29,535 | 30,925 | 29,19 | 5.273.271 |
| 09 Nov 2024 | 28,81 | 0,91 | 3,26% | 27,64 | 28,92 | 27,1006 | 3.287.669 |
| 08 Nov 2024 | 27,90 | 0,73 | 2,69% | 27,32 | 28,41 | 27,05 | 2.816.669 |
| 07 Nov 2024 | 27,17 | 1,31 | 5,07% | 26,70 | 27,67 | 26,15 | 4.025.357 |
| 06 Nov 2024 | 25,86 | 1,50 | 6,16% | 24,49 | 26,02 | 23,60 | 3.909.740 |
| 05 Nov 2024 | 24,36 | -2,54 | -9,44% | 24,39 | 25,05 | 22,92 | 9.454.226 |
| 01 Nov 2024 | 26,90 | 1,84 | 7,34% | 25,28 | 26,99 | 25,1352 | 5.664.098 |
| 31 Ott 2024 | 25,06 | -0,07 | -0,28% | 25,06 | 25,40 | 24,23 | 2.227.529 |
|
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 |
