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 |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 39,57 | -0,14 | -0,35% | 39,76 | 40,10 | 39,40 | 2.000.735 |
| 11 Feb 2025 | 39,71 | 2,46 | 6,60% | 37,78 | 39,82 | 37,735 | 2.727.972 |
| 08 Feb 2025 | 37,25 | -0,38 | -1,01% | 37,77 | 37,97 | 37,18 | 1.349.009 |
| 07 Feb 2025 | 37,63 | -1,31 | -3,36% | 39,00 | 39,00 | 37,10 | 2.912.630 |
| 06 Feb 2025 | 38,94 | 1,20 | 3,18% | 37,65 | 39,12 | 37,3478 | 2.518.813 |
| 05 Feb 2025 | 37,74 | 0,30 | 0,80% | 36,90 | 37,86 | 36,86 | 2.084.529 |
| 04 Feb 2025 | 37,44 | 0,40 | 1,08% | 37,55 | 38,1541 | 37,31 | 2.571.253 |
| 01 Feb 2025 | 37,04 | -0,53 | -1,41% | 37,42 | 37,618 | 36,82 | 2.379.043 |
| 31 Gen 2025 | 37,57 | -0,02 | -0,05% | 37,82 | 38,61 | 37,355 | 2.235.748 |
| 30 Gen 2025 | 37,59 | 0,19 | 0,51% | 37,49 | 37,93 | 37,135 | 2.051.590 |
| 29 Gen 2025 | 37,40 | 0,13 | 0,35% | 37,55 | 37,78 | 37,09 | 2.523.185 |
| 28 Gen 2025 | 37,27 | -2,90 | -7,22% | 39,50 | 39,50 | 37,07 | 4.722.751 |
| 25 Gen 2025 | 40,17 | -0,83 | -2,02% | 40,56 | 40,605 | 40,00 | 1.944.538 |
| 24 Gen 2025 | 41,00 | 0,00 | 0,00% | 41,00 | 41,00 | 41,00 | 0 |
| 23 Gen 2025 | 41,00 | 0,03 | 0,07% | 41,00 | 41,95 | 40,94 | 2.217.033 |
| 22 Gen 2025 | 40,97 | -0,10 | -0,24% | 40,50 | 41,04 | 40,4225 | 2.299.243 |
| 18 Gen 2025 | 41,07 | -0,22 | -0,53% | 40,49 | 41,16 | 40,255 | 2.676.241 |
| 17 Gen 2025 | 41,29 | 0,96 | 2,38% | 40,19 | 41,65 | 40,0835 | 2.392.983 |
| 16 Gen 2025 | 40,33 | 0,71 | 1,79% | 40,00 | 40,595 | 39,84 | 3.386.850 |
| 15 Gen 2025 | 39,62 | 1,13 | 2,94% | 38,38 | 39,76 | 38,38 | 3.099.403 |
| 14 Gen 2025 | 38,49 | 0,32 | 0,84% | 38,84 | 38,95 | 37,9701 | 2.361.469 |
| 11 Gen 2025 | 38,17 | 0,65 | 1,73% | 38,07 | 38,73 | 37,55 | 3.158.900 |
| 09 Gen 2025 | 37,52 | 0,74 | 2,01% | 36,88 | 37,54 | 36,79 | 3.492.414 |
| 08 Gen 2025 | 36,78 | -0,03 | -0,08% | 36,73 | 37,13 | 36,38 | 2.158.483 |
| 07 Gen 2025 | 36,81 | 0,90 | 2,51% | 36,56 | 37,00 | 36,29 | 2.531.849 |
| 04 Gen 2025 | 35,91 | -0,14 | -0,39% | 36,28 | 36,7323 | 35,58 | 3.511.109 |
| 03 Gen 2025 | 36,05 | 0,07 | 0,19% | 36,60 | 36,84 | 35,68 | 3.299.208 |
| 01 Gen 2025 | 35,98 | -0,43 | -1,18% | 36,07 | 36,54 | 35,75 | 1.665.931 |
| 31 Dic 2024 | 36,41 | 1,62 | 4,66% | 35,92 | 37,13 | 35,365 | 3.378.640 |
| 28 Dic 2024 | 34,79 | 0,22 | 0,64% | 34,53 | 34,9899 | 34,49 | 1.074.448 |
| 27 Dic 2024 | 34,57 | -0,13 | -0,37% | 34,42 | 34,82 | 34,17 | 1.032.674 |
| 24 Dic 2024 | 34,70 | 0,50 | 1,46% | 34,43 | 34,94 | 34,25 | 838.978 |
| 24 Dic 2024 | 34,20 | 1,02 | 3,07% | 33,28 | 34,37 | 33,00 | 2.072.842 |
| 21 Dic 2024 | 33,18 | 0,04 | 0,12% | 32,95 | 33,94 | 32,89 | 6.286.360 |
| 20 Dic 2024 | 33,14 | 0,22 | 0,67% | 33,63 | 33,665 | 32,845 | 2.422.662 |
| 19 Dic 2024 | 32,92 | -1,23 | -3,60% | 34,23 | 34,53 | 32,85 | 1.518.923 |
| 18 Dic 2024 | 34,15 | -0,40 | -1,16% | 34,16 | 34,28 | 33,60 | 1.803.634 |
| 17 Dic 2024 | 34,55 | -0,80 | -2,26% | 35,40 | 35,54 | 34,43 | 1.348.364 |
| 14 Dic 2024 | 35,35 | -0,72 | -2,00% | 35,94 | 36,17 | 34,90 | 1.403.885 |
| 13 Dic 2024 | 36,07 | 0,09 | 0,25% | 35,92 | 36,41 | 35,34 | 1.685.542 |
| 12 Dic 2024 | 35,98 | 2,00 | 5,89% | 34,31 | 36,03 | 34,19 | 2.653.128 |
| 11 Dic 2024 | 33,98 | -0,15 | -0,44% | 34,37 | 34,92 | 33,79 | 1.820.756 |
| 10 Dic 2024 | 34,13 | 0,38 | 1,13% | 34,41 | 34,66 | 34,025 | 2.160.209 |
| 07 Dic 2024 | 33,75 | -0,75 | -2,17% | 34,44 | 34,5108 | 33,51 | 2.005.348 |
| 06 Dic 2024 | 34,50 | -0,29 | -0,83% | 35,08 | 35,36 | 34,46 | 3.614.402 |
| 05 Dic 2024 | 34,79 | -0,36 | -1,02% | 35,06 | 35,12 | 34,36 | 1.308.694 |
| 04 Dic 2024 | 35,15 | 0,24 | 0,69% | 35,11 | 35,42 | 34,54 | 1.436.494 |
| 03 Dic 2024 | 34,91 | -0,83 | -2,32% | 35,50 | 35,63 | 34,355 | 1.480.396 |
| 29 Nov 2024 | 35,74 | 0,15 | 0,42% | 36,00 | 36,00 | 35,71 | 858.209 |
| 28 Nov 2024 | 35,59 | -0,69 | -1,90% | 36,00 | 36,39 | 35,3504 | 1.952.244 |
| 27 Nov 2024 | 36,28 | 0,45 | 1,26% | 35,82 | 36,45 | 35,60 | 1.903.105 |
| 26 Nov 2024 | 35,83 | 0,11 | 0,31% | 36,31 | 36,745 | 35,83 | 3.997.708 |
| 23 Nov 2024 | 35,72 | 0,15 | 0,42% | 35,21 | 35,9391 | 34,99 | 1.855.902 |
| 22 Nov 2024 | 35,57 | 0,41 | 1,17% | 35,85 | 36,48 | 35,22 | 3.594.016 |
| 21 Nov 2024 | 35,16 | 0,82 | 2,39% | 34,42 | 35,88 | 34,42 | 3.163.982 |
| 20 Nov 2024 | 34,34 | 0,09 | 0,26% | 33,84 | 34,405 | 33,68 | 1.742.165 |
| 19 Nov 2024 | 34,25 | 0,81 | 2,42% | 33,75 | 34,53 | 33,58 | 1.315.731 |
| 16 Nov 2024 | 33,44 | -0,19 | -0,56% | 33,62 | 34,05 | 33,36 | 1.889.667 |
| 15 Nov 2024 | 33,63 | -0,28 | -0,83% | 34,03 | 34,10 | 33,215 | 1.833.725 |
|
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 |
