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 | 66,30 | 0,88 | 1,35% | 66,32 | 66,94 | 64,9228 | 1.871.952 |
| 17 Gen 2025 | 65,42 | 0,70 | 1,08% | 65,28 | 67,2273 | 65,28 | 2.607.020 |
| 16 Gen 2025 | 64,72 | 1,47 | 2,32% | 65,04 | 65,6698 | 64,28 | 2.355.427 |
| 15 Gen 2025 | 63,25 | 0,66 | 1,05% | 63,60 | 64,15 | 62,48 | 1.997.813 |
| 14 Gen 2025 | 62,59 | -2,14 | -3,31% | 63,00 | 63,56 | 60,62 | 2.800.338 |
| 11 Gen 2025 | 64,73 | 0,47 | 0,73% | 63,20 | 64,96 | 62,41 | 3.795.274 |
| 09 Gen 2025 | 64,26 | 1,33 | 2,11% | 62,89 | 64,4467 | 62,3497 | 2.669.686 |
| 08 Gen 2025 | 62,93 | -1,62 | -2,51% | 65,00 | 65,1499 | 62,77 | 1.744.314 |
| 07 Gen 2025 | 64,55 | 0,32 | 0,50% | 65,185 | 65,9641 | 64,25 | 2.013.649 |
| 04 Gen 2025 | 64,23 | 1,74 | 2,78% | 62,555 | 64,33 | 62,555 | 1.811.994 |
| 03 Gen 2025 | 62,49 | 1,06 | 1,73% | 61,448 | 63,365 | 61,105 | 1.924.975 |
| 01 Gen 2025 | 61,43 | -1,05 | -1,68% | 62,76 | 63,24 | 61,17 | 1.876.662 |
| 31 Dic 2024 | 62,48 | -1,17 | -1,84% | 62,25 | 63,27 | 61,65 | 1.519.792 |
| 28 Dic 2024 | 63,65 | -1,75 | -2,68% | 65,12 | 65,12 | 63,22 | 1.385.376 |
| 27 Dic 2024 | 65,40 | 0,65 | 1,00% | 64,80 | 65,66 | 64,28 | 1.820.441 |
| 24 Dic 2024 | 64,75 | 0,95 | 1,49% | 63,95 | 64,75 | 63,71 | 1.184.746 |
| 24 Dic 2024 | 63,80 | -0,60 | -0,93% | 64,40 | 64,84 | 63,37 | 2.384.427 |
| 21 Dic 2024 | 64,40 | 2,06 | 3,30% | 61,695 | 65,20 | 61,35 | 6.325.869 |
| 20 Dic 2024 | 62,34 | -0,25 | -0,40% | 62,76 | 63,64 | 61,01 | 4.465.745 |
| 19 Dic 2024 | 62,59 | -3,17 | -4,82% | 65,75 | 66,28 | 62,53 | 3.708.510 |
| 18 Dic 2024 | 65,76 | -0,84 | -1,26% | 66,09 | 66,48 | 64,87 | 2.842.483 |
| 17 Dic 2024 | 66,60 | 2,90 | 4,55% | 63,73 | 66,99 | 63,50 | 3.322.323 |
| 14 Dic 2024 | 63,70 | 1,18 | 1,89% | 64,1284 | 64,26 | 62,1418 | 3.586.929 |
| 13 Dic 2024 | 62,52 | 0,52 | 0,84% | 61,89 | 62,60 | 61,49 | 2.002.856 |
| 12 Dic 2024 | 62,00 | 1,71 | 2,84% | 61,06 | 62,87 | 60,80 | 2.724.749 |
| 11 Dic 2024 | 60,29 | -3,52 | -5,52% | 63,31 | 63,49 | 60,03 | 3.442.577 |
| 10 Dic 2024 | 63,81 | -1,11 | -1,71% | 64,99 | 65,49 | 62,773 | 3.116.666 |
| 07 Dic 2024 | 64,92 | 2,36 | 3,77% | 63,51 | 65,97 | 63,41 | 4.769.770 |
| 06 Dic 2024 | 62,56 | -2,79 | -4,27% | 65,27 | 66,65 | 62,49 | 6.110.287 |
| 05 Dic 2024 | 65,35 | 11,81 | 22,06% | 60,89 | 67,95 | 60,2801 | 12.662.141 |
| 04 Dic 2024 | 53,54 | 0,50 | 0,94% | 52,705 | 53,7899 | 52,56 | 5.592.486 |
| 03 Dic 2024 | 53,04 | 0,05 | 0,09% | 53,20 | 54,0899 | 52,93 | 2.737.362 |
| 29 Nov 2024 | 52,99 | 0,10 | 0,19% | 53,77 | 53,77 | 52,96 | 976.676 |
| 28 Nov 2024 | 52,89 | -1,71 | -3,13% | 54,34 | 54,39 | 51,43 | 2.134.519 |
| 27 Nov 2024 | 54,60 | 0,86 | 1,60% | 53,515 | 54,796 | 53,50 | 2.129.495 |
| 26 Nov 2024 | 53,74 | 2,08 | 4,03% | 52,865 | 53,76 | 52,3501 | 4.322.085 |
| 23 Nov 2024 | 51,66 | 0,10 | 0,19% | 52,475 | 53,05 | 51,64 | 2.386.408 |
| 22 Nov 2024 | 51,56 | 1,78 | 3,58% | 50,69 | 52,30 | 50,105 | 1.901.933 |
| 21 Nov 2024 | 49,78 | -0,12 | -0,24% | 49,97 | 50,135 | 48,95 | 1.282.365 |
| 20 Nov 2024 | 49,90 | 0,38 | 0,77% | 48,8275 | 50,25 | 48,52 | 2.544.508 |
| 19 Nov 2024 | 49,52 | 1,33 | 2,76% | 48,76 | 49,59 | 48,65 | 2.497.505 |
| 16 Nov 2024 | 48,19 | -1,64 | -3,29% | 48,94 | 49,40 | 47,71 | 2.331.514 |
| 15 Nov 2024 | 49,83 | -0,04 | -0,08% | 49,89 | 50,195 | 48,99 | 1.936.469 |
| 14 Nov 2024 | 49,87 | -0,28 | -0,56% | 51,07 | 52,9545 | 45,15 | 9.586.137 |
| 13 Nov 2024 | 50,15 | -2,47 | -4,69% | 52,13 | 52,63 | 49,84 | 5.330.805 |
| 12 Nov 2024 | 52,62 | -0,29 | -0,55% | 53,29 | 53,29 | 52,07 | 2.004.305 |
| 09 Nov 2024 | 52,91 | -1,02 | -1,89% | 53,555 | 53,8583 | 52,68 | 2.640.898 |
| 08 Nov 2024 | 53,93 | -0,14 | -0,26% | 54,50 | 54,73 | 53,70 | 1.721.853 |
| 07 Nov 2024 | 54,07 | 2,92 | 5,71% | 52,89 | 54,24 | 52,55 | 3.169.940 |
| 06 Nov 2024 | 51,15 | 1,43 | 2,88% | 50,15 | 51,505 | 50,075 | 1.893.921 |
| 05 Nov 2024 | 49,72 | -1,23 | -2,41% | 51,00 | 51,00 | 49,53 | 2.383.426 |
| 01 Nov 2024 | 50,95 | 0,90 | 1,80% | 50,55 | 51,52 | 50,26 | 1.916.483 |
| 31 Ott 2024 | 50,05 | -3,36 | -6,29% | 52,60 | 52,60 | 49,90 | 3.015.056 |
| 30 Ott 2024 | 53,41 | -1,66 | -3,01% | 54,635 | 54,77 | 52,81 | 2.164.571 |
| 29 Ott 2024 | 55,07 | 1,00 | 1,85% | 54,10 | 55,1591 | 53,77 | 1.496.560 |
| 28 Ott 2024 | 54,07 | 0,02 | 0,04% | 54,31 | 54,64 | 54,07 | 1.076.993 |
| 26 Ott 2024 | 54,05 | 0,60 | 1,12% | 54,09 | 54,71 | 53,90 | 1.513.871 |
| 25 Ott 2024 | 53,45 | 1,07 | 2,04% | 52,60 | 53,52 | 52,46 | 1.357.150 |
| 24 Ott 2024 | 52,38 | -0,63 | -1,19% | 52,61 | 53,38 | 51,99 | 1.982.320 |
| 23 Ott 2024 | 53,01 | -4,55 | -7,90% | 55,46 | 55,50 | 52,53 | 5.104.031 |
| 22 Ott 2024 | 57,56 | 0,49 | 0,86% | 56,94 | 57,96 | 56,65 | 3.012.105 |
|
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 |
