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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 37,10 | 0,27 | 0,73% | 36,76 | 37,419 | 36,41 | 2.081.575 |
| 22 Feb 2025 | 36,83 | -0,08 | -0,22% | 36,94 | 37,2575 | 36,40 | 1.586.759 |
| 21 Feb 2025 | 36,91 | -0,21 | -0,57% | 37,19 | 37,58 | 36,65 | 1.478.409 |
| 20 Feb 2025 | 37,12 | -1,31 | -3,41% | 38,13 | 38,24 | 36,73 | 1.689.870 |
| 19 Feb 2025 | 38,43 | 0,41 | 1,08% | 38,06 | 38,58 | 37,62 | 2.103.129 |
| 15 Feb 2025 | 38,02 | 0,44 | 1,17% | 37,20 | 38,61 | 36,9203 | 2.150.866 |
| 14 Feb 2025 | 37,58 | -0,33 | -0,87% | 39,87 | 40,59 | 36,35 | 5.061.393 |
| 13 Feb 2025 | 37,91 | 0,09 | 0,24% | 36,83 | 38,50 | 36,59 | 3.576.811 |
| 12 Feb 2025 | 37,82 | 1,68 | 4,65% | 36,01 | 38,44 | 35,905 | 3.305.123 |
| 11 Feb 2025 | 36,14 | -0,20 | -0,55% | 36,78 | 36,80 | 35,92 | 1.884.704 |
| 08 Feb 2025 | 36,34 | -1,05 | -2,81% | 37,05 | 37,37 | 36,00 | 1.809.005 |
| 07 Feb 2025 | 37,39 | 0,41 | 1,11% | 37,47 | 37,91 | 37,21 | 1.306.324 |
| 06 Feb 2025 | 36,98 | -0,06 | -0,16% | 37,08 | 37,46 | 36,7201 | 1.202.061 |
| 05 Feb 2025 | 37,04 | 1,01 | 2,80% | 36,07 | 37,08 | 36,03 | 1.329.238 |
| 04 Feb 2025 | 36,03 | -1,23 | -3,30% | 35,82 | 36,96 | 35,51 | 2.025.046 |
| 01 Feb 2025 | 37,26 | -1,11 | -2,89% | 38,23 | 38,80 | 37,06 | 1.126.992 |
| 31 Gen 2025 | 38,37 | 0,63 | 1,67% | 37,96 | 38,77 | 37,94 | 1.234.170 |
| 30 Gen 2025 | 37,74 | 0,09 | 0,24% | 37,68 | 38,265 | 37,475 | 1.448.943 |
| 29 Gen 2025 | 37,65 | -1,18 | -3,04% | 38,62 | 38,97 | 37,59 | 1.424.198 |
| 28 Gen 2025 | 38,83 | 1,26 | 3,35% | 37,18 | 38,95 | 37,18 | 1.695.390 |
| 25 Gen 2025 | 37,57 | -0,16 | -0,42% | 38,03 | 38,47 | 37,36 | 1.015.907 |
| 24 Gen 2025 | 37,73 | 0,00 | 0,00% | 37,73 | 37,73 | 37,73 | 0 |
| 23 Gen 2025 | 37,73 | -0,01 | -0,03% | 37,87 | 38,34 | 37,685 | 1.224.026 |
| 22 Gen 2025 | 37,74 | 0,44 | 1,18% | 37,88 | 38,44 | 36,98 | 2.173.669 |
| 18 Gen 2025 | 37,30 | 0,14 | 0,38% | 37,51 | 37,83 | 36,99 | 1.246.674 |
| 17 Gen 2025 | 37,16 | 0,29 | 0,79% | 36,84 | 37,44 | 36,31 | 1.159.482 |
| 16 Gen 2025 | 36,87 | -0,64 | -1,71% | 38,57 | 38,9709 | 36,86 | 953.108 |
| 15 Gen 2025 | 37,51 | -0,21 | -0,56% | 37,80 | 38,37 | 36,98 | 1.093.880 |
| 14 Gen 2025 | 37,72 | -0,47 | -1,23% | 37,82 | 38,13 | 36,85 | 1.100.699 |
| 11 Gen 2025 | 38,19 | 0,76 | 2,03% | 36,73 | 38,47 | 36,63 | 1.550.716 |
| 09 Gen 2025 | 37,43 | -0,44 | -1,16% | 37,35 | 37,69 | 36,18 | 1.767.737 |
| 08 Gen 2025 | 37,87 | -0,26 | -0,68% | 38,31 | 38,58 | 37,42 | 1.538.639 |
| 07 Gen 2025 | 38,13 | 0,01 | 0,03% | 38,69 | 39,55 | 38,09 | 1.157.247 |
| 04 Gen 2025 | 38,12 | 0,60 | 1,60% | 37,68 | 38,57 | 37,65 | 1.139.528 |
| 03 Gen 2025 | 37,52 | -0,99 | -2,57% | 39,01 | 39,38 | 37,50 | 1.411.352 |
| 01 Gen 2025 | 38,51 | -0,13 | -0,34% | 38,76 | 38,85 | 38,38 | 1.286.328 |
| 31 Dic 2024 | 38,64 | -0,71 | -1,80% | 38,93 | 38,99 | 37,57 | 1.823.470 |
| 28 Dic 2024 | 39,35 | -0,03 | -0,08% | 39,16 | 39,6367 | 38,98 | 1.059.695 |
| 27 Dic 2024 | 39,38 | 0,07 | 0,18% | 39,02 | 39,68 | 38,81 | 1.228.455 |
| 24 Dic 2024 | 39,31 | -0,13 | -0,33% | 39,31 | 39,76 | 38,76 | 530.658 |
| 24 Dic 2024 | 39,44 | 0,03 | 0,08% | 39,32 | 39,82 | 39,05 | 1.284.626 |
| 21 Dic 2024 | 39,41 | -0,22 | -0,56% | 39,13 | 40,69 | 39,00 | 2.154.215 |
| 20 Dic 2024 | 39,63 | -1,14 | -2,80% | 41,82 | 42,0498 | 39,5285 | 1.861.084 |
| 19 Dic 2024 | 40,77 | -1,75 | -4,12% | 42,51 | 42,87 | 40,74 | 1.557.933 |
| 18 Dic 2024 | 42,52 | -0,73 | -1,69% | 43,24 | 43,37 | 41,88 | 1.644.749 |
| 17 Dic 2024 | 43,25 | -0,94 | -2,13% | 43,56 | 43,86 | 42,97 | 1.047.753 |
| 14 Dic 2024 | 44,19 | 0,00 | 0,00% | 44,21 | 44,91 | 43,765 | 1.396.460 |
| 13 Dic 2024 | 44,19 | -0,61 | -1,36% | 44,51 | 45,24 | 44,18 | 1.137.837 |
| 12 Dic 2024 | 44,80 | 0,93 | 2,12% | 44,19 | 45,25 | 44,17 | 1.350.255 |
| 11 Dic 2024 | 43,87 | 0,40 | 0,92% | 43,49 | 44,71 | 43,40 | 1.215.162 |
| 10 Dic 2024 | 43,47 | 1,03 | 2,43% | 42,57 | 43,86 | 42,41 | 1.502.834 |
| 07 Dic 2024 | 42,44 | 0,83 | 1,99% | 42,36 | 43,17 | 42,12 | 921.541 |
| 06 Dic 2024 | 41,61 | -1,09 | -2,55% | 42,60 | 42,82 | 41,545 | 1.276.191 |
| 05 Dic 2024 | 42,70 | 1,41 | 3,41% | 41,29 | 43,315 | 41,29 | 1.291.093 |
| 04 Dic 2024 | 41,29 | 0,09 | 0,22% | 40,95 | 42,47 | 40,62 | 2.219.632 |
| 03 Dic 2024 | 41,20 | 0,83 | 2,06% | 40,77 | 41,43 | 40,36 | 1.184.337 |
| 29 Nov 2024 | 40,37 | 0,04 | 0,10% | 40,56 | 41,42 | 40,33 | 616.125 |
| 28 Nov 2024 | 40,33 | 0,51 | 1,28% | 40,31 | 41,20 | 40,01 | 1.026.775 |
|
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 |
