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 |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 37,91 | -0,06 | -0,16% | 38,92 | 38,92 | 37,465 | 233.341 |
| 17 Gen 2025 | 37,97 | 0,45 | 1,20% | 37,39 | 38,23 | 37,09 | 296.562 |
| 16 Gen 2025 | 37,52 | 0,60 | 1,63% | 37,66 | 38,025 | 37,32 | 231.501 |
| 15 Gen 2025 | 36,92 | 0,61 | 1,68% | 36,63 | 37,35 | 36,31 | 378.162 |
| 14 Gen 2025 | 36,31 | 0,00 | 0,00% | 35,69 | 36,435 | 35,31 | 359.291 |
| 11 Gen 2025 | 36,31 | -1,86 | -4,87% | 37,30 | 37,46 | 36,042 | 430.669 |
| 09 Gen 2025 | 38,17 | 1,85 | 5,09% | 36,07 | 38,66 | 35,695 | 742.156 |
| 08 Gen 2025 | 36,32 | -0,31 | -0,85% | 36,88 | 36,88 | 35,71 | 377.491 |
| 07 Gen 2025 | 36,63 | 0,89 | 2,49% | 36,41 | 36,82 | 35,79 | 538.337 |
| 04 Gen 2025 | 35,74 | 1,84 | 5,43% | 34,07 | 36,00 | 34,07 | 780.311 |
| 03 Gen 2025 | 33,90 | -0,97 | -2,78% | 35,38 | 35,41 | 33,74 | 507.582 |
| 01 Gen 2025 | 34,87 | -0,02 | -0,06% | 35,21 | 35,35 | 34,44 | 403.444 |
| 31 Dic 2024 | 34,89 | -0,06 | -0,17% | 34,44 | 35,09 | 34,13 | 375.657 |
| 28 Dic 2024 | 34,95 | -0,68 | -1,91% | 35,25 | 35,445 | 34,3295 | 270.074 |
| 27 Dic 2024 | 35,63 | 0,34 | 0,96% | 35,16 | 35,68 | 34,88 | 202.817 |
| 24 Dic 2024 | 35,29 | 0,31 | 0,89% | 34,92 | 35,369 | 34,58 | 107.333 |
| 24 Dic 2024 | 34,98 | -0,38 | -1,07% | 35,28 | 35,46 | 34,6581 | 298.531 |
| 21 Dic 2024 | 35,36 | 0,69 | 1,99% | 34,01 | 36,02 | 34,01 | 1.159.000 |
| 20 Dic 2024 | 34,67 | 0,19 | 0,55% | 34,59 | 34,915 | 34,30 | 512.133 |
| 19 Dic 2024 | 34,48 | -1,01 | -2,85% | 35,74 | 36,37 | 34,20 | 615.261 |
| 18 Dic 2024 | 35,49 | -0,54 | -1,50% | 35,90 | 36,16 | 34,55 | 754.095 |
| 17 Dic 2024 | 36,03 | 0,92 | 2,62% | 34,94 | 36,55 | 34,92 | 659.345 |
| 14 Dic 2024 | 35,11 | -0,29 | -0,82% | 35,61 | 36,00 | 34,69 | 627.748 |
| 13 Dic 2024 | 35,40 | 0,13 | 0,37% | 35,37 | 36,14 | 35,30 | 454.248 |
| 12 Dic 2024 | 35,27 | 0,50 | 1,44% | 34,92 | 35,54 | 34,61 | 481.983 |
| 11 Dic 2024 | 34,77 | -0,20 | -0,57% | 34,87 | 35,21 | 34,475 | 481.587 |
| 10 Dic 2024 | 34,97 | 0,91 | 2,67% | 34,48 | 35,625 | 34,205 | 486.192 |
| 07 Dic 2024 | 34,06 | 1,29 | 3,94% | 33,26 | 34,32 | 32,90 | 588.746 |
| 06 Dic 2024 | 32,77 | -0,94 | -2,79% | 33,59 | 33,985 | 32,39 | 559.436 |
| 05 Dic 2024 | 33,71 | 0,21 | 0,63% | 33,83 | 34,16 | 33,43 | 504.819 |
| 04 Dic 2024 | 33,50 | 0,48 | 1,45% | 32,83 | 33,66 | 32,82 | 368.835 |
| 03 Dic 2024 | 33,02 | 0,49 | 1,51% | 32,33 | 33,25 | 32,14 | 473.915 |
| 29 Nov 2024 | 32,53 | 0,40 | 1,24% | 32,08 | 32,685 | 32,08 | 407.327 |
| 28 Nov 2024 | 32,13 | -0,15 | -0,46% | 32,55 | 32,86 | 31,75 | 662.059 |
| 27 Nov 2024 | 32,28 | -1,47 | -4,36% | 33,39 | 33,44 | 32,22 | 1.156.938 |
| 26 Nov 2024 | 33,75 | 0,52 | 1,56% | 33,55 | 34,13 | 33,37 | 767.957 |
| 23 Nov 2024 | 33,23 | 1,11 | 3,46% | 32,27 | 33,375 | 32,00 | 749.775 |
| 22 Nov 2024 | 32,12 | 1,70 | 5,59% | 30,66 | 32,22 | 30,10 | 1.097.394 |
| 21 Nov 2024 | 30,42 | -1,93 | -5,97% | 32,06 | 32,12 | 30,02 | 1.315.353 |
| 20 Nov 2024 | 32,35 | 3,32 | 11,44% | 28,95 | 32,43 | 28,805 | 4.690.937 |
| 19 Nov 2024 | 29,03 | -0,28 | -0,96% | 29,37 | 29,72 | 28,70 | 1.373.938 |
| 16 Nov 2024 | 29,31 | -0,82 | -2,72% | 30,19 | 30,63 | 28,85 | 1.171.632 |
| 15 Nov 2024 | 30,13 | -0,69 | -2,24% | 31,08 | 31,08 | 29,91 | 1.983.484 |
| 14 Nov 2024 | 30,82 | -1,68 | -5,17% | 32,30 | 32,399 | 30,76 | 1.327.024 |
| 13 Nov 2024 | 32,50 | -0,77 | -2,31% | 33,16 | 33,76 | 32,41 | 788.745 |
| 12 Nov 2024 | 33,27 | -0,27 | -0,81% | 33,67 | 34,13 | 33,15 | 707.937 |
| 09 Nov 2024 | 33,54 | -0,54 | -1,58% | 34,00 | 34,05 | 33,28 | 809.711 |
| 08 Nov 2024 | 34,08 | -0,45 | -1,30% | 34,40 | 34,87 | 32,77 | 1.135.262 |
| 07 Nov 2024 | 34,53 | -1,48 | -4,11% | 37,77 | 37,77 | 33,94 | 1.159.170 |
| 06 Nov 2024 | 36,01 | 0,87 | 2,48% | 35,28 | 36,35 | 34,62 | 573.819 |
| 05 Nov 2024 | 35,14 | -0,36 | -1,01% | 35,49 | 36,08 | 34,75 | 681.243 |
| 01 Nov 2024 | 35,50 | 0,12 | 0,34% | 35,83 | 36,64 | 35,16 | 423.972 |
| 31 Ott 2024 | 35,38 | -0,87 | -2,40% | 36,20 | 36,55 | 35,34 | 583.201 |
| 30 Ott 2024 | 36,25 | -1,49 | -3,95% | 37,31 | 38,07 | 36,1245 | 681.947 |
| 29 Ott 2024 | 37,74 | -1,73 | -4,38% | 39,10 | 40,41 | 36,89 | 1.113.891 |
| 28 Ott 2024 | 39,47 | 1,45 | 3,81% | 38,23 | 39,65 | 38,23 | 921.758 |
| 26 Ott 2024 | 38,02 | 0,12 | 0,32% | 38,21 | 38,99 | 37,84 | 507.352 |
| 25 Ott 2024 | 37,90 | 0,85 | 2,29% | 37,33 | 37,91 | 37,2101 | 363.601 |
| 24 Ott 2024 | 37,05 | -0,93 | -2,45% | 37,94 | 38,24 | 36,95 | 260.264 |
| 23 Ott 2024 | 37,98 | -0,65 | -1,68% | 38,36 | 38,60 | 37,96 | 207.375 |
| 22 Ott 2024 | 38,63 | -0,49 | -1,25% | 39,26 | 39,38 | 38,16 | 320.917 |
|
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 |
