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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 32,40 | -2,14 | -6,20% | 34,69 | 35,0807 | 32,28 | 1.425.924 |
| 01 Mar 2025 | 34,54 | 0,95 | 2,83% | 33,24 | 34,605 | 33,24 | 577.666 |
| 28 Feb 2025 | 33,59 | -0,25 | -0,74% | 34,12 | 34,82 | 33,34 | 667.341 |
| 27 Feb 2025 | 33,84 | -0,28 | -0,82% | 34,26 | 34,83 | 33,47 | 686.662 |
| 26 Feb 2025 | 34,12 | 0,71 | 2,13% | 33,29 | 34,84 | 33,1401 | 984.202 |
| 25 Feb 2025 | 33,41 | 0,46 | 1,40% | 33,38 | 33,48 | 31,25 | 1.194.650 |
| 22 Feb 2025 | 32,95 | -2,45 | -6,92% | 36,175 | 36,80 | 32,75 | 1.785.171 |
| 21 Feb 2025 | 35,40 | -12,11 | -25,49% | 40,45 | 40,45 | 33,89 | 3.207.251 |
| 20 Feb 2025 | 47,51 | -1,18 | -2,42% | 48,54 | 48,97 | 47,32 | 671.239 |
| 19 Feb 2025 | 48,69 | -0,94 | -1,89% | 49,95 | 50,35 | 47,68 | 618.521 |
| 15 Feb 2025 | 49,63 | 0,60 | 1,22% | 49,51 | 50,01 | 48,87 | 413.964 |
| 14 Feb 2025 | 49,03 | 2,70 | 5,83% | 46,77 | 49,22 | 45,96 | 434.062 |
| 13 Feb 2025 | 46,33 | 1,10 | 2,43% | 44,87 | 46,40 | 44,61 | 498.781 |
| 12 Feb 2025 | 45,23 | -1,52 | -3,25% | 46,30 | 47,06 | 44,94 | 530.900 |
| 11 Feb 2025 | 46,75 | 0,76 | 1,65% | 46,38 | 47,45 | 45,72 | 361.904 |
| 08 Feb 2025 | 45,99 | -0,02 | -0,04% | 46,17 | 46,9702 | 45,50 | 316.629 |
| 07 Feb 2025 | 46,01 | -1,03 | -2,19% | 47,42 | 47,42 | 44,72 | 647.458 |
| 06 Feb 2025 | 47,04 | -0,29 | -0,61% | 47,76 | 47,76 | 46,46 | 363.635 |
| 05 Feb 2025 | 47,33 | 0,38 | 0,81% | 46,66 | 47,66 | 46,61 | 247.645 |
| 04 Feb 2025 | 46,95 | -0,49 | -1,03% | 45,62 | 47,23 | 45,40 | 432.419 |
| 01 Feb 2025 | 47,44 | -0,43 | -0,90% | 48,36 | 49,14 | 46,83 | 387.767 |
| 31 Gen 2025 | 47,87 | 0,18 | 0,38% | 48,23 | 49,14 | 47,56 | 343.479 |
| 30 Gen 2025 | 47,69 | -1,00 | -2,05% | 48,46 | 48,7973 | 47,00 | 306.425 |
| 29 Gen 2025 | 48,69 | -1,18 | -2,37% | 49,94 | 50,06 | 47,795 | 336.777 |
| 28 Gen 2025 | 49,87 | 0,97 | 1,98% | 48,18 | 50,47 | 48,03 | 400.552 |
| 25 Gen 2025 | 48,90 | 2,38 | 5,12% | 48,24 | 50,51 | 48,08 | 432.053 |
| 24 Gen 2025 | 46,52 | 0,00 | 0,00% | 46,52 | 46,52 | 46,52 | 0 |
| 23 Gen 2025 | 46,52 | -0,87 | -1,84% | 47,41 | 47,69 | 46,30 | 480.853 |
| 22 Gen 2025 | 47,39 | -0,24 | -0,50% | 47,88 | 48,15 | 46,10 | 583.277 |
| 18 Gen 2025 | 47,63 | -0,88 | -1,81% | 49,52 | 49,52 | 47,45 | 262.514 |
| 17 Gen 2025 | 48,51 | 1,27 | 2,69% | 47,34 | 49,59 | 47,34 | 459.830 |
| 16 Gen 2025 | 47,24 | 3,59 | 8,22% | 45,83 | 47,86 | 45,375 | 790.909 |
| 15 Gen 2025 | 43,65 | 0,11 | 0,25% | 44,05 | 45,05 | 43,35 | 412.853 |
| 14 Gen 2025 | 43,54 | -0,41 | -0,93% | 42,48 | 43,61 | 42,33 | 561.922 |
| 11 Gen 2025 | 43,95 | -2,63 | -5,65% | 45,145 | 45,56 | 43,545 | 561.348 |
| 09 Gen 2025 | 46,58 | -0,89 | -1,87% | 46,30 | 46,83 | 44,05 | 976.841 |
| 08 Gen 2025 | 47,47 | -1,25 | -2,57% | 49,325 | 49,625 | 46,50 | 610.389 |
| 07 Gen 2025 | 48,72 | -0,86 | -1,73% | 50,09 | 50,17 | 47,85 | 1.072.343 |
| 04 Gen 2025 | 49,58 | 1,50 | 3,12% | 48,69 | 50,425 | 48,19 | 348.437 |
| 03 Gen 2025 | 48,08 | -0,12 | -0,25% | 48,705 | 49,41 | 46,67 | 719.191 |
| 01 Gen 2025 | 48,20 | -0,69 | -1,41% | 49,11 | 50,04 | 47,83 | 672.732 |
| 31 Dic 2024 | 48,89 | -0,84 | -1,69% | 49,07 | 49,64 | 47,80 | 402.098 |
| 28 Dic 2024 | 49,73 | -1,19 | -2,34% | 50,77 | 50,93 | 48,74 | 436.929 |
| 27 Dic 2024 | 50,92 | -0,08 | -0,16% | 50,84 | 51,145 | 49,55 | 238.899 |
| 24 Dic 2024 | 51,00 | 1,25 | 2,51% | 50,09 | 51,08 | 49,50 | 137.051 |
| 24 Dic 2024 | 49,75 | -0,98 | -1,93% | 50,73 | 50,73 | 49,005 | 380.543 |
| 21 Dic 2024 | 50,73 | 1,16 | 2,34% | 48,85 | 51,97 | 48,85 | 1.448.763 |
| 20 Dic 2024 | 49,57 | -0,22 | -0,44% | 51,00 | 51,60 | 49,49 | 332.104 |
| 19 Dic 2024 | 49,79 | -3,98 | -7,40% | 54,235 | 55,21 | 49,09 | 380.428 |
| 18 Dic 2024 | 53,77 | -0,38 | -0,70% | 53,31 | 54,00 | 51,64 | 455.586 |
| 17 Dic 2024 | 54,15 | 1,42 | 2,69% | 53,16 | 55,96 | 53,16 | 532.672 |
| 14 Dic 2024 | 52,73 | -0,68 | -1,27% | 55,01 | 55,26 | 52,135 | 315.178 |
| 13 Dic 2024 | 53,41 | -1,31 | -2,39% | 54,695 | 56,24 | 52,9801 | 433.884 |
| 12 Dic 2024 | 54,72 | 0,73 | 1,35% | 54,47 | 55,58 | 53,92 | 345.901 |
| 11 Dic 2024 | 53,99 | -2,02 | -3,61% | 54,8875 | 57,39 | 52,63 | 783.922 |
| 10 Dic 2024 | 56,01 | 2,55 | 4,77% | 53,80 | 56,325 | 52,20 | 611.086 |
| 07 Dic 2024 | 53,46 | 1,87 | 3,62% | 52,07 | 53,91 | 50,66 | 456.060 |
| 06 Dic 2024 | 51,59 | -4,13 | -7,41% | 56,09 | 56,12 | 51,52 | 697.219 |
| 05 Dic 2024 | 55,72 | 1,09 | 2,00% | 54,52 | 55,85 | 53,92 | 582.244 |
|
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 |
