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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 37,78 | -0,42 | -1,10% | 37,97 | 38,25 | 37,75 | 883.785 |
| 06 Mar 2025 | 38,20 | 0,27 | 0,71% | 38,00 | 38,30 | 37,92 | 797.896 |
| 05 Mar 2025 | 37,93 | -0,18 | -0,47% | 37,85 | 38,17 | 37,59 | 661.910 |
| 04 Mar 2025 | 38,11 | 0,45 | 1,19% | 37,75 | 38,22 | 37,54 | 743.514 |
| 01 Mar 2025 | 37,66 | 0,25 | 0,67% | 37,27 | 37,99 | 37,27 | 627.021 |
| 28 Feb 2025 | 37,41 | -0,12 | -0,32% | 37,47 | 37,69 | 37,26 | 629.257 |
| 27 Feb 2025 | 37,53 | -0,13 | -0,35% | 37,88 | 37,94 | 37,49 | 862.505 |
| 26 Feb 2025 | 37,66 | 0,07 | 0,19% | 37,52 | 37,7668 | 37,33 | 1.610.059 |
| 25 Feb 2025 | 37,59 | 1,86 | 5,21% | 37,95 | 38,36 | 37,56 | 2.432.623 |
| 22 Feb 2025 | 35,73 | -0,40 | -1,11% | 36,00 | 36,235 | 35,40 | 442.279 |
| 21 Feb 2025 | 36,13 | -0,04 | -0,11% | 35,81 | 36,215 | 35,61 | 541.048 |
| 20 Feb 2025 | 36,17 | 0,08 | 0,22% | 35,84 | 36,43 | 35,75 | 414.841 |
| 19 Feb 2025 | 36,09 | -0,99 | -2,67% | 36,10 | 36,67 | 35,725 | 590.857 |
| 15 Feb 2025 | 37,08 | 1,13 | 3,14% | 36,05 | 37,16 | 36,05 | 764.462 |
| 14 Feb 2025 | 35,95 | 0,95 | 2,71% | 35,24 | 36,05 | 35,23 | 957.159 |
| 13 Feb 2025 | 35,00 | -0,68 | -1,91% | 35,55 | 35,56 | 34,47 | 980.042 |
| 12 Feb 2025 | 35,68 | -0,30 | -0,83% | 35,75 | 36,02 | 35,53 | 675.538 |
| 11 Feb 2025 | 35,98 | -0,88 | -2,39% | 36,84 | 37,05 | 35,55 | 1.940.003 |
| 08 Feb 2025 | 36,86 | 0,82 | 2,28% | 36,80 | 37,3931 | 36,31 | 1.432.544 |
| 07 Feb 2025 | 36,04 | -3,85 | -9,65% | 41,00 | 41,37 | 35,93 | 2.719.262 |
| 06 Feb 2025 | 39,89 | 0,72 | 1,84% | 39,24 | 39,89 | 38,795 | 473.440 |
| 05 Feb 2025 | 39,17 | 0,41 | 1,06% | 38,79 | 39,45 | 38,57 | 416.296 |
| 04 Feb 2025 | 38,76 | -1,30 | -3,25% | 39,24 | 40,19 | 38,65 | 599.450 |
| 01 Feb 2025 | 40,06 | 0,23 | 0,58% | 40,11 | 40,44 | 39,74 | 434.074 |
| 31 Gen 2025 | 39,83 | 0,39 | 0,99% | 39,88 | 40,46 | 39,61 | 613.912 |
| 30 Gen 2025 | 39,44 | -0,76 | -1,89% | 40,10 | 40,4999 | 39,25 | 379.941 |
| 29 Gen 2025 | 40,20 | 0,24 | 0,60% | 40,00 | 40,4999 | 39,7433 | 288.229 |
| 28 Gen 2025 | 39,96 | -0,77 | -1,89% | 40,28 | 40,60 | 39,26 | 751.389 |
| 25 Gen 2025 | 40,73 | 0,36 | 0,89% | 40,37 | 40,86 | 40,26 | 374.377 |
| 24 Gen 2025 | 40,37 | 0,00 | 0,00% | 40,37 | 40,37 | 40,37 | 0 |
| 23 Gen 2025 | 40,37 | 0,58 | 1,46% | 39,97 | 40,38 | 39,4001 | 537.586 |
| 22 Gen 2025 | 39,79 | 1,49 | 3,89% | 39,00 | 40,80 | 38,51 | 1.677.350 |
| 18 Gen 2025 | 38,30 | 1,53 | 4,16% | 36,96 | 38,32 | 36,82 | 621.573 |
| 17 Gen 2025 | 36,77 | 0,80 | 2,22% | 36,30 | 36,94 | 36,0157 | 262.803 |
| 16 Gen 2025 | 35,97 | 0,64 | 1,81% | 35,92 | 36,13 | 35,4688 | 343.391 |
| 15 Gen 2025 | 35,33 | -0,35 | -0,98% | 36,05 | 36,16 | 35,20 | 463.521 |
| 14 Gen 2025 | 35,68 | 0,25 | 0,71% | 35,25 | 35,81 | 35,13 | 230.389 |
| 11 Gen 2025 | 35,43 | -1,44 | -3,91% | 36,52 | 36,6782 | 35,40 | 336.379 |
| 09 Gen 2025 | 36,87 | 0,68 | 1,88% | 36,12 | 36,93 | 35,90 | 206.049 |
| 08 Gen 2025 | 36,19 | -0,92 | -2,48% | 37,14 | 37,34 | 36,08 | 335.669 |
| 07 Gen 2025 | 37,11 | -0,60 | -1,59% | 37,83 | 37,9496 | 37,05 | 245.989 |
| 04 Gen 2025 | 37,71 | 0,65 | 1,75% | 37,19 | 37,95 | 37,12 | 575.707 |
| 03 Gen 2025 | 37,06 | -0,03 | -0,08% | 37,26 | 37,41 | 36,80 | 674.569 |
| 01 Gen 2025 | 37,09 | 0,63 | 1,73% | 36,64 | 37,10 | 36,46 | 382.070 |
| 31 Dic 2024 | 36,46 | -0,78 | -2,09% | 36,98 | 37,14 | 36,3101 | 407.941 |
| 28 Dic 2024 | 37,24 | -0,17 | -0,45% | 37,44 | 37,77 | 37,06 | 314.149 |
| 27 Dic 2024 | 37,41 | 0,61 | 1,66% | 36,80 | 37,45 | 36,71 | 233.808 |
| 24 Dic 2024 | 36,80 | 0,31 | 0,85% | 36,13 | 36,9898 | 36,00 | 243.105 |
| 24 Dic 2024 | 36,49 | -0,77 | -2,07% | 37,27 | 37,37 | 36,27 | 484.216 |
| 21 Dic 2024 | 37,26 | 1,74 | 4,90% | 35,37 | 37,77 | 35,365 | 1.302.413 |
| 20 Dic 2024 | 35,52 | 0,83 | 2,39% | 34,76 | 35,96 | 34,6215 | 593.241 |
| 19 Dic 2024 | 34,69 | -0,76 | -2,14% | 35,65 | 36,09 | 34,6865 | 1.046.521 |
| 18 Dic 2024 | 35,45 | -0,22 | -0,62% | 35,66 | 35,77 | 35,19 | 968.159 |
| 17 Dic 2024 | 35,67 | -0,28 | -0,78% | 35,84 | 36,49 | 35,66 | 294.637 |
| 14 Dic 2024 | 35,95 | -0,22 | -0,61% | 36,30 | 36,435 | 35,613 | 241.234 |
| 13 Dic 2024 | 36,17 | -0,02 | -0,06% | 36,08 | 36,47 | 36,00 | 210.628 |
| 12 Dic 2024 | 36,19 | 0,38 | 1,06% | 35,82 | 36,585 | 35,82 | 298.564 |
| 11 Dic 2024 | 35,81 | -0,51 | -1,40% | 35,76 | 36,45 | 35,70 | 409.280 |
| 10 Dic 2024 | 36,32 | 0,72 | 2,02% | 34,58 | 36,42 | 34,5309 | 864.624 |
|
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 |
