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 | 60,17 | 1,76 | 3,01% | 58,38 | 61,3287 | 57,80 | 2.891.942 |
| 10 Mar 2025 | 58,41 | -5,45 | -8,53% | 61,60 | 61,68 | 57,36 | 5.133.244 |
| 08 Mar 2025 | 63,86 | -0,92 | -1,42% | 64,685 | 65,6305 | 59,88 | 4.312.135 |
| 07 Mar 2025 | 64,78 | -5,81 | -8,23% | 68,75 | 69,68 | 64,50 | 3.578.260 |
| 06 Mar 2025 | 70,59 | -1,77 | -2,45% | 72,55 | 72,7492 | 69,77 | 3.062.178 |
| 05 Mar 2025 | 72,36 | -3,98 | -5,21% | 75,18 | 75,18 | 69,81 | 4.766.480 |
| 04 Mar 2025 | 76,34 | -2,82 | -3,56% | 79,46 | 80,62 | 75,40 | 3.592.722 |
| 01 Mar 2025 | 79,16 | 2,60 | 3,40% | 75,05 | 79,22 | 75,00 | 2.277.443 |
| 28 Feb 2025 | 76,56 | 1,16 | 1,54% | 76,80 | 79,18 | 74,5598 | 2.748.772 |
| 27 Feb 2025 | 75,40 | 2,26 | 3,09% | 73,99 | 77,29 | 73,75 | 2.944.824 |
| 26 Feb 2025 | 73,14 | -2,17 | -2,88% | 75,11 | 75,30 | 72,15 | 2.573.813 |
| 25 Feb 2025 | 75,31 | -0,79 | -1,04% | 75,96 | 76,48 | 71,7833 | 5.143.795 |
| 22 Feb 2025 | 76,10 | -5,93 | -7,23% | 82,97 | 83,05 | 75,24 | 5.567.551 |
| 21 Feb 2025 | 82,03 | -2,96 | -3,48% | 85,20 | 86,09 | 81,4824 | 3.344.602 |
| 20 Feb 2025 | 84,99 | -0,38 | -0,45% | 85,36 | 86,37 | 84,3947 | 2.799.009 |
| 19 Feb 2025 | 85,37 | 3,40 | 4,15% | 82,41 | 86,88 | 82,41 | 4.100.776 |
| 15 Feb 2025 | 81,97 | -1,57 | -1,88% | 83,90 | 84,9081 | 81,24 | 4.065.432 |
| 14 Feb 2025 | 83,54 | 18,83 | 29,10% | 84,56 | 86,4192 | 80,17 | 13.871.692 |
| 13 Feb 2025 | 64,71 | 0,52 | 0,81% | 63,17 | 64,98 | 62,11 | 5.635.584 |
| 12 Feb 2025 | 64,19 | -2,39 | -3,59% | 65,69 | 66,11 | 63,92 | 4.139.473 |
| 11 Feb 2025 | 66,58 | -0,20 | -0,30% | 67,10 | 67,71 | 66,192 | 3.255.586 |
| 08 Feb 2025 | 66,78 | -0,97 | -1,43% | 67,75 | 68,47 | 66,58 | 2.500.329 |
| 07 Feb 2025 | 67,75 | 2,05 | 3,12% | 65,73 | 67,78 | 65,48 | 2.628.341 |
| 06 Feb 2025 | 65,70 | 1,08 | 1,67% | 64,85 | 65,77 | 64,33 | 2.193.651 |
| 05 Feb 2025 | 64,62 | 1,30 | 2,05% | 63,63 | 64,9199 | 63,35 | 1.424.251 |
| 04 Feb 2025 | 63,32 | 0,80 | 1,28% | 60,44 | 63,96 | 60,06 | 1.858.968 |
| 01 Feb 2025 | 62,52 | -0,70 | -1,11% | 63,65 | 63,7033 | 62,19 | 1.547.338 |
| 31 Gen 2025 | 63,22 | 1,36 | 2,20% | 61,73 | 63,98 | 61,4453 | 2.360.127 |
| 30 Gen 2025 | 61,86 | 2,27 | 3,81% | 60,20 | 62,24 | 59,9063 | 2.412.605 |
| 29 Gen 2025 | 59,59 | 0,25 | 0,42% | 59,60 | 60,85 | 59,08 | 1.043.531 |
| 28 Gen 2025 | 59,34 | -0,86 | -1,43% | 58,78 | 60,16 | 57,78 | 1.881.700 |
| 25 Gen 2025 | 60,20 | -0,01 | -0,02% | 60,59 | 60,88 | 59,97 | 1.530.217 |
| 24 Gen 2025 | 60,21 | 0,00 | 0,00% | 60,21 | 60,21 | 60,21 | 0 |
| 23 Gen 2025 | 60,21 | 0,17 | 0,28% | 60,16 | 60,23 | 58,9605 | 1.407.809 |
| 22 Gen 2025 | 60,04 | 0,34 | 0,57% | 61,005 | 61,09 | 59,33 | 1.594.806 |
| 18 Gen 2025 | 59,70 | -0,77 | -1,27% | 60,49 | 61,33 | 59,47 | 2.197.067 |
| 17 Gen 2025 | 60,47 | 1,58 | 2,68% | 59,22 | 61,09 | 58,74 | 2.141.297 |
| 16 Gen 2025 | 58,89 | -0,19 | -0,32% | 60,00 | 60,5664 | 58,31 | 3.087.437 |
| 15 Gen 2025 | 59,08 | 3,31 | 5,94% | 56,55 | 59,99 | 56,51 | 4.058.886 |
| 14 Gen 2025 | 55,77 | -1,44 | -2,52% | 56,28 | 57,46 | 54,87 | 3.149.130 |
| 11 Gen 2025 | 57,21 | 1,01 | 1,80% | 55,49 | 57,64 | 54,79 | 2.869.245 |
| 09 Gen 2025 | 56,20 | -1,33 | -2,31% | 57,21 | 57,70 | 55,395 | 2.152.820 |
| 08 Gen 2025 | 57,53 | -0,25 | -0,43% | 58,58 | 59,08 | 56,16 | 2.256.264 |
| 07 Gen 2025 | 57,78 | 1,43 | 2,54% | 57,80 | 58,955 | 57,20 | 3.062.206 |
| 04 Gen 2025 | 56,35 | 0,04 | 0,07% | 57,005 | 58,10 | 56,02 | 2.762.318 |
| 03 Gen 2025 | 56,31 | 3,93 | 7,50% | 52,98 | 56,41 | 52,84 | 3.598.478 |
| 01 Gen 2025 | 52,38 | -0,17 | -0,32% | 52,99 | 53,3732 | 51,92 | 1.204.884 |
| 31 Dic 2024 | 52,55 | -0,81 | -1,52% | 51,70 | 53,11 | 51,70 | 1.900.425 |
| 28 Dic 2024 | 53,36 | -2,46 | -4,41% | 55,44 | 55,44 | 53,00 | 2.000.129 |
| 27 Dic 2024 | 55,82 | 1,01 | 1,84% | 54,50 | 55,86 | 53,7592 | 1.178.978 |
| 24 Dic 2024 | 54,81 | 1,85 | 3,49% | 52,99 | 55,24 | 52,66 | 1.112.150 |
| 24 Dic 2024 | 52,96 | -1,10 | -2,03% | 53,56 | 53,939 | 51,75 | 1.806.699 |
| 21 Dic 2024 | 54,06 | 1,74 | 3,33% | 51,78 | 54,55 | 51,59 | 2.931.559 |
| 20 Dic 2024 | 52,32 | 1,05 | 2,05% | 52,45 | 53,40 | 52,13 | 2.016.211 |
| 19 Dic 2024 | 51,27 | -1,69 | -3,19% | 53,1327 | 54,35 | 50,71 | 2.181.653 |
| 18 Dic 2024 | 52,96 | -1,01 | -1,87% | 53,90 | 54,675 | 52,45 | 2.402.489 |
| 17 Dic 2024 | 53,97 | 1,91 | 3,67% | 52,73 | 53,97 | 52,50 | 2.664.984 |
| 14 Dic 2024 | 52,06 | -0,47 | -0,89% | 52,685 | 53,12 | 51,13 | 1.871.975 |
| 13 Dic 2024 | 52,53 | -0,37 | -0,70% | 52,62 | 53,555 | 52,33 | 2.343.907 |
|
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 |
