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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 63,74 | 0,74 | 1,17% | 63,44 | 64,00 | 62,22 | 284.942 |
| 31 Gen 2025 | 63,00 | 3,14 | 5,25% | 60,92 | 63,65 | 60,15 | 257.641 |
| 30 Gen 2025 | 59,86 | -0,30 | -0,50% | 60,06 | 60,69 | 59,20 | 160.230 |
| 29 Gen 2025 | 60,16 | -0,29 | -0,48% | 59,91 | 61,035 | 59,155 | 108.835 |
| 28 Gen 2025 | 60,45 | 2,99 | 5,20% | 57,46 | 61,16 | 57,00 | 216.617 |
| 25 Gen 2025 | 57,46 | 0,40 | 0,70% | 56,49 | 57,74 | 55,7901 | 130.833 |
| 24 Gen 2025 | 57,06 | 0,00 | 0,00% | 57,06 | 57,06 | 57,06 | 0 |
| 23 Gen 2025 | 57,06 | -1,02 | -1,76% | 58,27 | 58,746 | 56,25 | 188.229 |
| 22 Gen 2025 | 58,08 | 0,50 | 0,87% | 58,00 | 59,17 | 57,91 | 166.888 |
| 18 Gen 2025 | 57,58 | 1,12 | 1,98% | 56,92 | 58,25 | 56,45 | 239.759 |
| 17 Gen 2025 | 56,46 | 0,05 | 0,09% | 56,30 | 57,34 | 56,12 | 144.200 |
| 16 Gen 2025 | 56,41 | 0,51 | 0,91% | 57,03 | 58,26 | 56,24 | 100.639 |
| 15 Gen 2025 | 55,90 | 0,19 | 0,34% | 56,28 | 57,54 | 55,83 | 143.484 |
| 14 Gen 2025 | 55,71 | 0,62 | 1,13% | 54,87 | 55,895 | 54,0601 | 139.311 |
| 11 Gen 2025 | 55,09 | -1,29 | -2,29% | 55,59 | 55,59 | 54,18 | 236.073 |
| 09 Gen 2025 | 56,38 | 0,33 | 0,59% | 56,08 | 56,43 | 55,36 | 130.677 |
| 08 Gen 2025 | 56,05 | -1,16 | -2,03% | 57,13 | 57,77 | 54,77 | 383.234 |
| 07 Gen 2025 | 57,21 | -3,50 | -5,77% | 61,39 | 61,39 | 56,86 | 279.037 |
| 04 Gen 2025 | 60,71 | 0,06 | 0,10% | 61,29 | 61,61 | 60,33 | 115.508 |
| 03 Gen 2025 | 60,65 | 0,55 | 0,92% | 60,35 | 61,55 | 59,90 | 266.651 |
| 01 Gen 2025 | 60,10 | 0,26 | 0,43% | 60,09 | 60,745 | 59,96 | 227.260 |
| 31 Dic 2024 | 59,84 | 0,00 | 0,00% | 59,34 | 59,89 | 58,45 | 110.595 |
| 28 Dic 2024 | 59,84 | 0,18 | 0,30% | 59,17 | 60,25 | 58,84 | 150.650 |
| 27 Dic 2024 | 59,66 | 0,66 | 1,12% | 58,42 | 60,18 | 58,42 | 122.842 |
| 24 Dic 2024 | 59,00 | 0,89 | 1,53% | 58,28 | 59,01 | 58,01 | 62.813 |
| 24 Dic 2024 | 58,11 | -1,03 | -1,74% | 60,01 | 60,01 | 56,96 | 298.079 |
| 21 Dic 2024 | 59,14 | 0,42 | 0,72% | 57,84 | 59,79 | 57,18 | 299.083 |
| 20 Dic 2024 | 58,72 | -0,47 | -0,79% | 59,81 | 60,81 | 58,695 | 148.593 |
| 19 Dic 2024 | 59,19 | -1,40 | -2,31% | 61,01 | 61,01 | 58,7205 | 233.036 |
| 18 Dic 2024 | 60,59 | -0,18 | -0,30% | 60,77 | 61,28 | 59,6501 | 238.512 |
| 17 Dic 2024 | 60,77 | 0,25 | 0,41% | 60,95 | 61,52 | 60,1317 | 243.501 |
| 14 Dic 2024 | 60,52 | -1,89 | -3,03% | 61,46 | 61,65 | 58,16 | 292.789 |
| 13 Dic 2024 | 62,41 | -1,04 | -1,64% | 63,50 | 63,645 | 62,09 | 146.959 |
| 12 Dic 2024 | 63,45 | -0,43 | -0,67% | 64,44 | 64,87 | 63,235 | 170.566 |
| 11 Dic 2024 | 63,88 | 1,06 | 1,69% | 62,70 | 64,3929 | 61,7462 | 227.371 |
| 10 Dic 2024 | 62,82 | -1,40 | -2,18% | 64,22 | 64,792 | 60,58 | 156.396 |
| 07 Dic 2024 | 64,22 | 0,21 | 0,33% | 63,84 | 64,6946 | 62,69 | 175.505 |
| 06 Dic 2024 | 64,01 | 0,74 | 1,17% | 63,48 | 66,175 | 63,35 | 265.688 |
| 05 Dic 2024 | 63,27 | 2,66 | 4,39% | 60,87 | 63,36 | 60,33 | 354.322 |
| 04 Dic 2024 | 60,61 | -0,28 | -0,46% | 60,83 | 61,16 | 58,40 | 401.518 |
| 03 Dic 2024 | 60,89 | -1,01 | -1,63% | 61,76 | 62,44 | 60,27 | 160.930 |
| 29 Nov 2024 | 61,90 | 0,49 | 0,80% | 61,97 | 62,34 | 61,31 | 66.087 |
| 28 Nov 2024 | 61,41 | -0,89 | -1,43% | 62,75 | 63,1725 | 61,22 | 127.084 |
| 27 Nov 2024 | 62,30 | 1,19 | 1,95% | 61,17 | 62,71 | 61,06 | 150.503 |
| 26 Nov 2024 | 61,11 | -1,54 | -2,46% | 62,65 | 62,65 | 60,60 | 188.831 |
| 23 Nov 2024 | 62,65 | 0,81 | 1,31% | 61,87 | 63,28 | 60,93 | 185.724 |
| 22 Nov 2024 | 61,84 | -0,47 | -0,75% | 62,61 | 63,51 | 61,23 | 188.162 |
| 21 Nov 2024 | 62,31 | 1,28 | 2,10% | 61,03 | 62,32 | 60,54 | 130.340 |
| 20 Nov 2024 | 61,03 | 0,31 | 0,51% | 60,26 | 61,86 | 59,66 | 172.824 |
| 19 Nov 2024 | 60,72 | 0,14 | 0,23% | 60,70 | 62,21 | 59,57 | 222.737 |
| 16 Nov 2024 | 60,58 | 2,54 | 4,38% | 59,10 | 61,47 | 58,50 | 491.298 |
| 15 Nov 2024 | 58,04 | 3,04 | 5,53% | 55,91 | 60,20 | 55,594 | 464.884 |
| 14 Nov 2024 | 55,00 | 0,00 | 0,00% | 55,25 | 55,75 | 54,27 | 168.663 |
| 13 Nov 2024 | 55,00 | 2,50 | 4,76% | 52,21 | 55,2082 | 52,10 | 234.145 |
| 12 Nov 2024 | 52,50 | 0,81 | 1,57% | 52,05 | 52,92 | 51,70 | 153.623 |
| 09 Nov 2024 | 51,69 | 2,09 | 4,21% | 49,92 | 51,92 | 49,12 | 156.755 |
| 08 Nov 2024 | 49,60 | -1,44 | -2,82% | 51,19 | 51,99 | 47,525 | 349.126 |
| 07 Nov 2024 | 51,04 | 1,92 | 3,91% | 50,81 | 52,51 | 50,235 | 309.756 |
| 06 Nov 2024 | 49,12 | 1,43 | 3,00% | 47,60 | 49,673 | 47,53 | 142.757 |
|
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 |
