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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 30,26 | -0,36 | -1,18% | 30,45 | 30,45 | 30,26 | 19.585 |
| 10 Mar 2025 | 30,62 | -1,77 | -5,46% | 31,42 | 31,42 | 30,62 | 12.612 |
| 07 Mar 2025 | 32,39 | 0,40 | 1,25% | 32,13 | 32,39 | 32,13 | 20.680 |
| 06 Mar 2025 | 31,99 | -0,31 | -0,96% | 31,84 | 31,99 | 31,84 | 9.100 |
| 05 Mar 2025 | 32,30 | 0,54 | 1,70% | 31,56 | 32,30 | 31,56 | 5.686 |
| 04 Mar 2025 | 31,76 | 0,91 | 2,95% | 30,81 | 31,76 | 30,81 | 12.405 |
| 03 Mar 2025 | 30,85 | -0,80 | -2,53% | 31,79 | 31,79 | 30,85 | 5.178 |
| 28 Feb 2025 | 31,65 | 0,45 | 1,44% | 31,25 | 31,65 | 30,99 | 7.358 |
| 27 Feb 2025 | 31,20 | -1,02 | -3,17% | 32,49 | 32,50 | 31,19 | 7.285 |
| 26 Feb 2025 | 32,22 | -0,87 | -2,63% | 32,55 | 32,90 | 31,96 | 8.477 |
| 25 Feb 2025 | 33,09 | -0,91 | -2,68% | 33,76 | 33,76 | 33,06 | 8.577 |
| 24 Feb 2025 | 34,00 | -0,10 | -0,29% | 34,50 | 34,72 | 34,00 | 10.640 |
| 21 Feb 2025 | 34,10 | -1,15 | -3,26% | 35,39 | 35,39 | 34,04 | 7.856 |
| 20 Feb 2025 | 35,25 | -0,11 | -0,31% | 35,14 | 35,25 | 34,83 | 4.154 |
| 19 Feb 2025 | 35,36 | 0,30 | 0,86% | 35,03 | 35,37 | 35,03 | 6.519 |
| 18 Feb 2025 | 35,06 | -0,33 | -0,93% | 35,40 | 35,44 | 34,64 | 27.994 |
| 14 Feb 2025 | 35,39 | -0,13 | -0,37% | 35,39 | 35,46 | 35,20 | 4.627 |
| 13 Feb 2025 | 35,52 | 0,54 | 1,54% | 35,06 | 35,52 | 35,02 | 22.098 |
| 12 Feb 2025 | 34,98 | -0,37 | -1,05% | 34,93 | 35,23 | 34,75 | 5.963 |
| 11 Feb 2025 | 35,35 | -0,22 | -0,62% | 35,35 | 35,65 | 35,19 | 5.142 |
| 10 Feb 2025 | 35,57 | 0,19 | 0,54% | 35,65 | 35,96 | 35,57 | 4.215 |
| 07 Feb 2025 | 35,38 | -1,43 | -3,88% | 36,69 | 36,69 | 35,00 | 19.630 |
| 06 Feb 2025 | 36,81 | 0,04 | 0,11% | 36,38 | 36,82 | 36,38 | 12.249 |
| 05 Feb 2025 | 36,77 | -2,89 | -7,29% | 36,73 | 36,98 | 35,97 | 47.848 |
| 04 Feb 2025 | 39,66 | 1,02 | 2,64% | 38,91 | 39,68 | 38,91 | 26.262 |
| 03 Feb 2025 | 38,64 | -0,62 | -1,58% | 38,56 | 39,00 | 38,32 | 36.873 |
| 31 Gen 2025 | 39,26 | 0,74 | 1,92% | 38,99 | 39,43 | 38,99 | 10.543 |
| 30 Gen 2025 | 38,52 | 1,11 | 2,97% | 37,88 | 38,52 | 37,88 | 5.681 |
| 29 Gen 2025 | 37,41 | -0,17 | -0,45% | 37,02 | 37,41 | 37,01 | 2.232 |
| 28 Gen 2025 | 37,58 | 0,67 | 1,82% | 36,85 | 37,61 | 36,77 | 10.798 |
| 27 Gen 2025 | 36,91 | -1,80 | -4,65% | 37,24 | 37,95 | 36,82 | 13.287 |
| 24 Gen 2025 | 38,71 | 0,53 | 1,39% | 38,38 | 38,86 | 38,38 | 9.627 |
| 23 Gen 2025 | 38,18 | -0,22 | -0,57% | 38,53 | 38,70 | 37,85 | 9.717 |
| 22 Gen 2025 | 38,40 | 0,01 | 0,03% | 38,42 | 38,74 | 38,26 | 11.823 |
| 21 Gen 2025 | 38,39 | -0,12 | -0,31% | 38,88 | 39,00 | 38,32 | 5.275 |
| 20 Gen 2025 | 38,51 | 0,68 | 1,80% | 38,44 | 38,51 | 37,99 | 3.462 |
| 17 Gen 2025 | 37,83 | 0,64 | 1,72% | 37,80 | 37,88 | 37,44 | 3.804 |
| 16 Gen 2025 | 37,19 | -0,50 | -1,33% | 37,51 | 37,55 | 37,19 | 3.923 |
| 15 Gen 2025 | 37,69 | 1,43 | 3,94% | 37,17 | 37,81 | 37,11 | 7.054 |
| 14 Gen 2025 | 36,26 | -0,35 | -0,96% | 36,78 | 36,78 | 36,26 | 5.182 |
| 13 Gen 2025 | 36,61 | -0,28 | -0,76% | 36,36 | 36,61 | 35,95 | 9.375 |
| 10 Gen 2025 | 36,89 | -0,43 | -1,15% | 37,20 | 37,52 | 36,77 | 8.541 |
| 09 Gen 2025 | 37,32 | 0,06 | 0,16% | 37,37 | 37,46 | 37,16 | 2.057 |
| 08 Gen 2025 | 37,26 | -0,35 | -0,93% | 37,13 | 37,68 | 37,13 | 6.499 |
| 07 Gen 2025 | 37,61 | -0,23 | -0,61% | 38,00 | 38,42 | 37,40 | 5.080 |
| 06 Gen 2025 | 37,84 | 1,07 | 2,91% | 37,60 | 38,10 | 37,59 | 17.375 |
| 03 Gen 2025 | 36,77 | 0,56 | 1,55% | 36,90 | 36,97 | 36,52 | 11.869 |
| 02 Gen 2025 | 36,21 | -0,01 | -0,03% | 36,33 | 36,35 | 36,15 | 895 |
| 31 Dic 2024 | 36,22 | -0,58 | -1,58% | 36,47 | 36,70 | 36,22 | 8.378 |
| 30 Dic 2024 | 36,80 | -0,15 | -0,41% | 36,38 | 36,84 | 36,25 | 9.207 |
| 27 Dic 2024 | 36,95 | -0,79 | -2,09% | 37,60 | 37,60 | 36,66 | 5.736 |
| 24 Dic 2024 | 37,74 | 0,22 | 0,59% | 37,23 | 37,74 | 37,23 | 4.517 |
| 23 Dic 2024 | 37,52 | 0,73 | 1,98% | 37,12 | 37,52 | 36,80 | 2.797 |
| 20 Dic 2024 | 36,79 | 0,34 | 0,93% | 36,00 | 36,90 | 35,74 | 12.626 |
| 19 Dic 2024 | 36,45 | 0,25 | 0,69% | 37,04 | 37,04 | 36,45 | 8.147 |
| 18 Dic 2024 | 36,20 | -1,30 | -3,47% | 37,38 | 37,63 | 36,11 | 12.732 |
| 17 Dic 2024 | 37,50 | -0,15 | -0,40% | 37,72 | 38,39 | 37,50 | 14.018 |
| 16 Dic 2024 | 37,65 | 1,11 | 3,04% | 37,28 | 38,10 | 37,23 | 18.133 |
| 13 Dic 2024 | 36,54 | -0,39 | -1,06% | 36,80 | 36,92 | 36,53 | 6.508 |
| 12 Dic 2024 | 36,93 | -0,34 | -0,91% | 37,23 | 37,25 | 36,93 | 12.384 |
|
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 |
