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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 31,93 | 0,35 | 1,11% | 31,41 | 32,16 | 31,35 | 240.351 |
| 04 Feb 2025 | 31,58 | -0,34 | -1,07% | 31,64 | 31,83 | 31,36 | 60.697 |
| 01 Feb 2025 | 31,92 | -0,10 | -0,31% | 32,02 | 32,27 | 31,73 | 149.801 |
| 31 Gen 2025 | 32,02 | 0,56 | 1,78% | 31,50 | 32,19 | 31,50 | 168.070 |
| 30 Gen 2025 | 31,46 | -0,48 | -1,50% | 31,98 | 32,227 | 31,25 | 94.642 |
| 29 Gen 2025 | 31,94 | 0,06 | 0,19% | 31,82 | 32,145 | 31,765 | 198.977 |
| 28 Gen 2025 | 31,88 | 0,69 | 2,21% | 31,30 | 31,93 | 31,19 | 169.801 |
| 25 Gen 2025 | 31,19 | -0,43 | -1,36% | 31,15 | 31,525 | 31,08 | 89.557 |
| 24 Gen 2025 | 31,62 | 0,00 | 0,00% | 31,62 | 31,62 | 31,62 | 0 |
| 23 Gen 2025 | 31,62 | -0,58 | -1,80% | 31,93 | 32,09 | 31,415 | 138.133 |
| 22 Gen 2025 | 32,20 | 0,51 | 1,61% | 31,97 | 32,40 | 31,83 | 209.312 |
| 18 Gen 2025 | 31,69 | -0,27 | -0,84% | 32,33 | 32,33 | 31,03 | 266.385 |
| 17 Gen 2025 | 31,96 | -0,77 | -2,35% | 32,67 | 32,75 | 31,44 | 121.951 |
| 16 Gen 2025 | 32,73 | 1,15 | 3,64% | 32,16 | 32,88 | 31,60 | 325.382 |
| 15 Gen 2025 | 31,58 | 1,41 | 4,67% | 30,20 | 31,59 | 30,14 | 333.362 |
| 14 Gen 2025 | 30,17 | 0,87 | 2,97% | 29,30 | 30,40 | 29,29 | 1.028.631 |
| 11 Gen 2025 | 29,30 | 0,30 | 1,03% | 28,86 | 30,21 | 28,54 | 220.695 |
| 09 Gen 2025 | 29,00 | -0,50 | -1,69% | 29,19 | 29,51 | 28,64 | 268.103 |
| 08 Gen 2025 | 29,50 | -0,64 | -2,12% | 30,46 | 30,46 | 29,29 | 129.589 |
| 07 Gen 2025 | 30,14 | -0,76 | -2,46% | 30,84 | 31,00 | 30,12 | 81.383 |
| 04 Gen 2025 | 30,90 | 0,43 | 1,41% | 30,55 | 31,154 | 30,40 | 51.669 |
| 03 Gen 2025 | 30,47 | -0,74 | -2,37% | 31,41 | 31,41 | 30,2345 | 85.462 |
| 01 Gen 2025 | 31,21 | 0,13 | 0,42% | 31,08 | 31,44 | 30,665 | 217.443 |
| 31 Dic 2024 | 31,08 | 0,27 | 0,88% | 30,61 | 31,21 | 30,29 | 68.011 |
| 28 Dic 2024 | 30,81 | -0,61 | -1,94% | 31,37 | 31,37 | 30,41 | 56.319 |
| 27 Dic 2024 | 31,42 | 0,53 | 1,72% | 30,80 | 31,48 | 30,735 | 51.559 |
| 24 Dic 2024 | 30,89 | 0,18 | 0,59% | 30,45 | 30,94 | 30,45 | 28.524 |
| 24 Dic 2024 | 30,71 | -0,21 | -0,68% | 30,82 | 31,11 | 30,4899 | 45.446 |
| 21 Dic 2024 | 30,92 | 0,23 | 0,75% | 30,52 | 31,425 | 30,44 | 133.403 |
| 20 Dic 2024 | 30,69 | -0,48 | -1,54% | 31,34 | 31,82 | 30,63 | 87.480 |
| 19 Dic 2024 | 31,17 | -1,24 | -3,83% | 32,46 | 32,93 | 30,99 | 93.110 |
| 18 Dic 2024 | 32,41 | -0,02 | -0,06% | 33,25 | 33,25 | 32,00 | 46.384 |
| 17 Dic 2024 | 32,43 | 0,30 | 0,93% | 31,98 | 32,85 | 31,98 | 50.302 |
| 14 Dic 2024 | 32,13 | -0,02 | -0,06% | 31,87 | 32,275 | 31,75 | 31.850 |
| 13 Dic 2024 | 32,15 | -0,07 | -0,22% | 32,10 | 32,67 | 32,10 | 35.713 |
| 12 Dic 2024 | 32,22 | 0,42 | 1,32% | 31,98 | 32,325 | 31,83 | 81.112 |
| 11 Dic 2024 | 31,80 | -0,77 | -2,36% | 32,52 | 32,94 | 31,78 | 49.969 |
| 10 Dic 2024 | 32,57 | 0,19 | 0,59% | 32,36 | 33,06 | 32,355 | 61.343 |
| 07 Dic 2024 | 32,38 | 0,76 | 2,40% | 31,70 | 32,51 | 31,655 | 62.962 |
| 06 Dic 2024 | 31,62 | -0,49 | -1,53% | 32,14 | 32,54 | 31,56 | 54.582 |
| 05 Dic 2024 | 32,11 | 0,45 | 1,42% | 31,58 | 32,3655 | 31,51 | 38.857 |
| 04 Dic 2024 | 31,66 | -0,42 | -1,31% | 31,84 | 32,07 | 31,51 | 52.495 |
| 03 Dic 2024 | 32,08 | -0,66 | -2,02% | 32,50 | 32,60 | 31,91 | 74.472 |
| 29 Nov 2024 | 32,74 | 0,62 | 1,93% | 32,22 | 32,85 | 32,09 | 40.276 |
| 28 Nov 2024 | 32,12 | 0,78 | 2,49% | 31,53 | 32,19 | 31,32 | 70.006 |
| 27 Nov 2024 | 31,34 | -0,23 | -0,73% | 31,50 | 31,67 | 30,92 | 61.923 |
| 26 Nov 2024 | 31,57 | 0,47 | 1,51% | 31,09 | 31,79 | 30,80 | 91.563 |
| 23 Nov 2024 | 31,10 | 0,01 | 0,03% | 31,08 | 31,31 | 30,62 | 79.990 |
| 22 Nov 2024 | 31,09 | -0,03 | -0,10% | 31,21 | 31,375 | 30,99 | 66.858 |
| 21 Nov 2024 | 31,12 | 0,14 | 0,45% | 30,67 | 31,14 | 30,50 | 89.317 |
| 20 Nov 2024 | 30,98 | 0,46 | 1,51% | 30,29 | 31,02 | 30,23 | 100.570 |
| 19 Nov 2024 | 30,52 | -0,42 | -1,36% | 30,80 | 31,1434 | 30,43 | 58.987 |
| 16 Nov 2024 | 30,94 | -0,18 | -0,58% | 31,33 | 31,33 | 30,55 | 68.240 |
| 15 Nov 2024 | 31,12 | -0,30 | -0,95% | 31,40 | 31,40 | 30,85 | 80.905 |
| 14 Nov 2024 | 31,42 | -0,33 | -1,04% | 32,00 | 32,15 | 31,11 | 73.056 |
| 13 Nov 2024 | 31,75 | -0,39 | -1,21% | 31,86 | 32,20 | 31,51 | 102.072 |
| 12 Nov 2024 | 32,14 | 0,05 | 0,16% | 32,20 | 32,375 | 31,65 | 78.557 |
| 09 Nov 2024 | 32,09 | 0,44 | 1,39% | 31,84 | 32,94 | 31,60 | 113.816 |
| 08 Nov 2024 | 31,65 | 0,17 | 0,54% | 31,40 | 32,82 | 31,30 | 83.104 |
|
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 |
