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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 33,24 | 0,12 | 0,36% | 32,53 | 33,59 | 32,01 | 609.556 |
| 19 Feb 2025 | 33,12 | -0,51 | -1,52% | 34,03 | 34,269 | 32,98 | 800.733 |
| 15 Feb 2025 | 33,63 | 0,79 | 2,41% | 33,20 | 33,82 | 32,96 | 373.123 |
| 14 Feb 2025 | 32,84 | 1,10 | 3,47% | 31,97 | 32,91 | 31,59 | 525.803 |
| 13 Feb 2025 | 31,74 | -1,02 | -3,11% | 31,83 | 32,14 | 30,98 | 829.370 |
| 12 Feb 2025 | 32,76 | -0,56 | -1,68% | 33,01 | 33,3803 | 32,626 | 349.538 |
| 11 Feb 2025 | 33,32 | -0,75 | -2,20% | 34,22 | 34,275 | 32,75 | 514.912 |
| 08 Feb 2025 | 34,07 | -0,70 | -2,01% | 34,82 | 35,22 | 33,845 | 432.682 |
| 07 Feb 2025 | 34,77 | 0,40 | 1,16% | 34,68 | 34,87 | 33,8186 | 405.970 |
| 06 Feb 2025 | 34,37 | 0,56 | 1,66% | 34,03 | 34,69 | 34,03 | 572.325 |
| 05 Feb 2025 | 33,81 | 0,40 | 1,20% | 33,23 | 34,005 | 33,23 | 452.748 |
| 04 Feb 2025 | 33,41 | -1,29 | -3,72% | 33,43 | 34,33 | 33,00 | 502.338 |
| 01 Feb 2025 | 34,70 | 0,20 | 0,58% | 34,44 | 35,25 | 34,24 | 587.242 |
| 31 Gen 2025 | 34,50 | 0,83 | 2,47% | 34,20 | 34,95 | 33,74 | 768.358 |
| 30 Gen 2025 | 33,67 | -0,15 | -0,44% | 33,89 | 34,80 | 33,48 | 458.258 |
| 29 Gen 2025 | 33,82 | 0,05 | 0,15% | 33,56 | 33,96 | 33,095 | 330.580 |
| 28 Gen 2025 | 33,77 | -1,00 | -2,88% | 34,21 | 34,55 | 33,27 | 415.399 |
| 25 Gen 2025 | 34,77 | -0,38 | -1,08% | 35,22 | 35,56 | 34,52 | 427.951 |
| 24 Gen 2025 | 35,15 | 0,00 | 0,00% | 35,15 | 35,15 | 35,15 | 0 |
| 23 Gen 2025 | 35,15 | -0,43 | -1,21% | 35,61 | 35,9399 | 34,80 | 352.341 |
| 22 Gen 2025 | 35,58 | 1,13 | 3,28% | 34,97 | 35,79 | 34,84 | 428.308 |
| 18 Gen 2025 | 34,45 | 0,50 | 1,47% | 34,35 | 34,62 | 34,00 | 451.105 |
| 17 Gen 2025 | 33,95 | 0,51 | 1,53% | 33,27 | 34,02 | 33,09 | 407.580 |
| 16 Gen 2025 | 33,44 | 1,15 | 3,56% | 33,47 | 33,63 | 32,96 | 442.816 |
| 15 Gen 2025 | 32,29 | 0,27 | 0,84% | 32,29 | 32,9899 | 31,76 | 581.983 |
| 14 Gen 2025 | 32,02 | -0,49 | -1,51% | 31,98 | 32,88 | 31,69 | 570.776 |
| 11 Gen 2025 | 32,51 | -0,58 | -1,75% | 32,08 | 32,627 | 31,14 | 691.001 |
| 09 Gen 2025 | 33,09 | 0,32 | 0,98% | 32,275 | 33,10 | 31,84 | 347.378 |
| 08 Gen 2025 | 32,77 | -0,96 | -2,85% | 34,1237 | 34,1237 | 32,19 | 450.348 |
| 07 Gen 2025 | 33,73 | -0,16 | -0,47% | 33,515 | 34,28 | 33,49 | 642.898 |
| 04 Gen 2025 | 33,89 | 2,05 | 6,44% | 32,44 | 34,11 | 32,355 | 568.864 |
| 03 Gen 2025 | 31,84 | -0,03 | -0,09% | 32,055 | 32,078 | 31,32 | 484.923 |
| 01 Gen 2025 | 31,87 | 0,55 | 1,76% | 31,60 | 32,12 | 31,41 | 510.379 |
| 31 Dic 2024 | 31,32 | -0,01 | -0,03% | 31,08 | 31,50 | 30,69 | 348.807 |
| 28 Dic 2024 | 31,33 | -0,52 | -1,63% | 31,63 | 31,67 | 30,515 | 362.113 |
| 27 Dic 2024 | 31,85 | 0,34 | 1,08% | 31,42 | 31,87 | 30,99 | 332.016 |
| 24 Dic 2024 | 31,51 | 0,68 | 2,21% | 31,14 | 32,0437 | 31,035 | 208.868 |
| 24 Dic 2024 | 30,83 | -0,95 | -2,99% | 32,02 | 32,02 | 30,595 | 515.617 |
| 21 Dic 2024 | 31,78 | -0,33 | -1,03% | 31,69 | 32,35 | 31,49 | 1.088.625 |
| 20 Dic 2024 | 32,11 | -0,20 | -0,62% | 32,60 | 33,32 | 31,96 | 461.832 |
| 19 Dic 2024 | 32,31 | -0,29 | -0,89% | 33,19 | 33,97 | 31,97 | 790.875 |
| 18 Dic 2024 | 32,60 | -1,57 | -4,59% | 33,61 | 33,775 | 32,53 | 876.909 |
| 17 Dic 2024 | 34,17 | -1,06 | -3,01% | 35,033 | 35,53 | 33,86 | 889.395 |
| 14 Dic 2024 | 35,23 | 1,24 | 3,65% | 34,71 | 35,25 | 33,72 | 779.867 |
| 13 Dic 2024 | 33,99 | 0,30 | 0,89% | 33,54 | 34,92 | 33,54 | 1.326.409 |
| 12 Dic 2024 | 33,69 | 4,09 | 13,82% | 32,51 | 35,96 | 32,32 | 2.755.952 |
| 11 Dic 2024 | 29,60 | -0,26 | -0,87% | 29,745 | 30,33 | 29,53 | 979.559 |
| 10 Dic 2024 | 29,86 | -0,79 | -2,58% | 30,6993 | 30,9699 | 29,80 | 577.115 |
| 07 Dic 2024 | 30,65 | -0,14 | -0,45% | 30,87 | 31,17 | 30,25 | 434.600 |
| 06 Dic 2024 | 30,79 | -1,69 | -5,20% | 32,45 | 32,55 | 30,77 | 703.384 |
| 05 Dic 2024 | 32,48 | 0,81 | 2,56% | 31,79 | 32,66 | 31,45 | 504.497 |
| 04 Dic 2024 | 31,67 | 0,61 | 1,96% | 31,03 | 31,74 | 30,69 | 393.148 |
| 03 Dic 2024 | 31,06 | 0,04 | 0,13% | 31,17 | 31,65 | 30,95 | 477.337 |
| 29 Nov 2024 | 31,02 | 0,17 | 0,55% | 31,36 | 31,47 | 30,96 | 205.918 |
| 28 Nov 2024 | 30,85 | 0,00 | 0,00% | 31,09 | 31,2575 | 30,53 | 206.749 |
| 27 Nov 2024 | 30,85 | -1,10 | -3,44% | 31,40 | 31,49 | 30,66 | 332.348 |
| 26 Nov 2024 | 31,95 | 1,04 | 3,36% | 31,32 | 32,74 | 31,32 | 600.610 |
| 23 Nov 2024 | 30,91 | 1,09 | 3,66% | 29,84 | 31,005 | 29,55 | 314.563 |
|
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 |
