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 | 32,98 | -0,35 | -1,05% | 33,20 | 33,7621 | 32,25 | 317.594 |
| 17 Gen 2025 | 33,33 | -2,02 | -5,71% | 35,39 | 35,39 | 33,12 | 246.104 |
| 16 Gen 2025 | 35,35 | -0,72 | -2,00% | 37,69 | 37,69 | 34,8538 | 164.827 |
| 15 Gen 2025 | 36,07 | 2,14 | 6,31% | 34,67 | 36,75 | 34,23 | 279.189 |
| 14 Gen 2025 | 33,93 | -3,02 | -8,17% | 36,64 | 36,64 | 33,71 | 321.633 |
| 11 Gen 2025 | 36,95 | -0,50 | -1,34% | 38,43 | 38,55 | 36,00 | 438.237 |
| 09 Gen 2025 | 37,45 | -5,17 | -12,13% | 41,26 | 41,525 | 36,7562 | 1.075.406 |
| 08 Gen 2025 | 42,62 | -0,95 | -2,18% | 44,00 | 44,28 | 41,70 | 274.714 |
| 07 Gen 2025 | 43,57 | -1,08 | -2,42% | 46,01 | 46,01 | 43,33 | 309.714 |
| 04 Gen 2025 | 44,65 | -2,35 | -5,00% | 47,46 | 48,44 | 43,30 | 333.477 |
| 03 Gen 2025 | 47,00 | 4,09 | 9,53% | 43,53 | 47,94 | 42,9786 | 400.143 |
| 01 Gen 2025 | 42,91 | -0,16 | -0,37% | 42,59 | 43,99 | 42,13 | 132.094 |
| 31 Dic 2024 | 43,07 | -1,43 | -3,21% | 43,57 | 44,07 | 42,52 | 105.667 |
| 28 Dic 2024 | 44,50 | -0,19 | -0,43% | 44,25 | 44,50 | 43,20 | 129.459 |
| 27 Dic 2024 | 44,69 | -1,20 | -2,61% | 46,27 | 46,34 | 44,2388 | 93.387 |
| 24 Dic 2024 | 45,89 | 1,39 | 3,12% | 45,49 | 46,42 | 44,76 | 58.326 |
| 24 Dic 2024 | 44,50 | 2,23 | 5,28% | 42,33 | 44,98 | 41,6078 | 149.967 |
| 21 Dic 2024 | 42,27 | -0,21 | -0,49% | 41,49 | 42,95 | 40,08 | 237.695 |
| 20 Dic 2024 | 42,48 | -0,37 | -0,86% | 43,76 | 45,7679 | 42,06 | 329.112 |
| 19 Dic 2024 | 42,85 | -3,97 | -8,48% | 46,77 | 46,81 | 42,70 | 384.239 |
| 18 Dic 2024 | 46,82 | -2,36 | -4,80% | 48,37 | 48,539 | 45,65 | 324.460 |
| 17 Dic 2024 | 49,18 | -0,05 | -0,10% | 49,51 | 51,69 | 48,07 | 360.152 |
| 14 Dic 2024 | 49,23 | 1,38 | 2,88% | 47,96 | 49,65 | 47,69 | 229.400 |
| 13 Dic 2024 | 47,85 | 0,48 | 1,01% | 47,67 | 49,72 | 47,00 | 232.587 |
| 12 Dic 2024 | 47,37 | 1,60 | 3,50% | 45,79 | 47,48 | 43,60 | 269.320 |
| 11 Dic 2024 | 45,77 | 0,23 | 0,51% | 45,50 | 46,58 | 43,7775 | 284.750 |
| 10 Dic 2024 | 45,54 | -0,96 | -2,06% | 46,66 | 47,41 | 44,5699 | 269.658 |
| 07 Dic 2024 | 46,50 | 1,50 | 3,33% | 45,06 | 46,87 | 44,74 | 360.895 |
| 06 Dic 2024 | 45,00 | 4,19 | 10,27% | 40,64 | 45,06 | 40,465 | 303.782 |
| 05 Dic 2024 | 40,81 | -1,33 | -3,16% | 43,00 | 43,00 | 39,68 | 265.617 |
| 04 Dic 2024 | 42,14 | 1,62 | 4,00% | 40,73 | 44,19 | 40,69 | 304.181 |
| 03 Dic 2024 | 40,52 | 0,54 | 1,35% | 40,75 | 41,49 | 39,80 | 141.909 |
| 29 Nov 2024 | 39,98 | 1,69 | 4,41% | 38,58 | 40,08 | 38,09 | 139.110 |
| 28 Nov 2024 | 38,29 | -0,77 | -1,97% | 39,29 | 39,86 | 37,402 | 162.189 |
| 27 Nov 2024 | 39,06 | 0,89 | 2,33% | 38,54 | 40,60 | 38,42 | 160.253 |
| 26 Nov 2024 | 38,17 | 1,88 | 5,18% | 36,30 | 38,538 | 36,00 | 303.927 |
| 23 Nov 2024 | 36,29 | 0,38 | 1,06% | 36,57 | 37,25 | 35,0354 | 96.954 |
| 22 Nov 2024 | 35,91 | -0,73 | -1,99% | 36,90 | 37,98 | 35,35 | 172.988 |
| 21 Nov 2024 | 36,64 | -0,13 | -0,35% | 36,76 | 36,88 | 35,3371 | 102.434 |
| 20 Nov 2024 | 36,77 | -0,05 | -0,14% | 36,35 | 37,09 | 35,25 | 148.051 |
| 19 Nov 2024 | 36,82 | 2,59 | 7,57% | 34,49 | 37,40 | 34,40 | 226.621 |
| 16 Nov 2024 | 34,23 | -0,53 | -1,52% | 34,94 | 35,45 | 33,33 | 165.158 |
| 15 Nov 2024 | 34,76 | 1,29 | 3,85% | 33,65 | 35,295 | 32,71 | 172.744 |
| 14 Nov 2024 | 33,47 | 0,84 | 2,57% | 32,46 | 33,89 | 32,46 | 130.939 |
| 13 Nov 2024 | 32,63 | 1,36 | 4,35% | 31,23 | 32,848 | 30,96 | 114.403 |
| 12 Nov 2024 | 31,27 | -0,73 | -2,28% | 31,70 | 31,9225 | 29,30 | 250.371 |
| 09 Nov 2024 | 32,00 | 0,00 | 0,00% | 32,57 | 32,97 | 30,8921 | 243.607 |
| 08 Nov 2024 | 32,00 | -0,64 | -1,96% | 32,64 | 32,80 | 30,83 | 195.457 |
| 07 Nov 2024 | 32,64 | 0,38 | 1,18% | 32,60 | 34,18 | 31,94 | 255.791 |
| 06 Nov 2024 | 32,26 | 0,76 | 2,41% | 31,61 | 32,315 | 31,16 | 236.092 |
| 05 Nov 2024 | 31,50 | 0,38 | 1,22% | 31,11 | 32,2953 | 30,74 | 242.323 |
| 01 Nov 2024 | 31,12 | 2,02 | 6,94% | 29,65 | 32,0975 | 29,495 | 620.238 |
| 31 Ott 2024 | 29,10 | 1,30 | 4,68% | 27,96 | 29,17 | 27,55 | 250.708 |
| 30 Ott 2024 | 27,80 | 0,52 | 1,91% | 27,65 | 28,755 | 27,33 | 243.699 |
| 29 Ott 2024 | 27,28 | 0,80 | 3,02% | 26,48 | 27,59 | 25,96 | 170.479 |
| 28 Ott 2024 | 26,48 | -0,08 | -0,30% | 26,51 | 28,5476 | 25,91 | 234.970 |
| 26 Ott 2024 | 26,56 | 0,79 | 3,07% | 25,81 | 26,89 | 25,455 | 162.841 |
| 25 Ott 2024 | 25,77 | 1,69 | 7,02% | 24,01 | 25,94 | 23,86 | 234.871 |
| 24 Ott 2024 | 24,08 | 0,53 | 2,25% | 23,75 | 25,11 | 22,64 | 286.002 |
| 23 Ott 2024 | 23,55 | 0,28 | 1,20% | 23,53 | 23,98 | 23,27 | 89.223 |
| 22 Ott 2024 | 23,27 | 0,31 | 1,35% | 22,90 | 23,43 | 22,80 | 116.983 |
|
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 |
