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 Gen 2025 | 33,33 | -0,560 | -1,66% | 33,79 | 37,79 | 31,28 | 386.528,00 |
| 19 Gen 2025 | 33,89 | -2,19 | -6,07% | 36,43 | 36,92 | 33,06 | 105.734,00 |
| 18 Gen 2025 | 36,08 | 2,96 | 8,95% | 33,22 | 36,48 | 33,17 | 118.445,00 |
| 17 Gen 2025 | 33,12 | -1,16 | -3,37% | 35,18 | 35,57 | 32,60 | 85.090,00 |
| 16 Gen 2025 | 34,27 | 2,59 | 8,16% | 31,68 | 34,38 | 30,81 | 81.801,00 |
| 15 Gen 2025 | 31,69 | 0,840 | 2,72% | 30,80 | 32,20 | 30,49 | 44.534,00 |
| 14 Gen 2025 | 30,85 | -0,880 | -2,76% | 31,73 | 32,57 | 28,10 | 115.560,00 |
| 13 Gen 2025 | 31,72 | -0,460 | -1,43% | 32,12 | 32,41 | 31,34 | 18.973,00 |
| 12 Gen 2025 | 32,18 | 0,060 | 0,18% | 32,16 | 33,24 | 31,45 | 42.791,00 |
| 11 Gen 2025 | 32,12 | 1,28 | 4,14% | 30,99 | 32,86 | 30,84 | 100.498,00 |
| 10 Gen 2025 | 30,85 | -1,53 | -4,73% | 32,33 | 33,01 | 30,33 | 70.835,00 |
| 09 Gen 2025 | 32,38 | -0,970 | -2,91% | 33,40 | 33,86 | 30,94 | 139.806,00 |
| 08 Gen 2025 | 33,35 | -3,90 | -10,47% | 37,00 | 37,43 | 33,17 | 113.049,00 |
| 07 Gen 2025 | 37,25 | 0,550 | 1,48% | 36,79 | 38,16 | 35,88 | 64.595,00 |
| 06 Gen 2025 | 36,71 | -1,00 | -2,65% | 37,61 | 38,26 | 36,11 | 44.398,00 |
| 05 Gen 2025 | 37,71 | -0,110 | -0,28% | 37,83 | 38,56 | 36,87 | 100.422,00 |
| 04 Gen 2025 | 37,81 | 2,04 | 5,71% | 35,63 | 38,38 | 35,10 | 79.564,00 |
| 03 Gen 2025 | 35,77 | 0,990 | 2,84% | 34,74 | 36,58 | 34,52 | 121.732,00 |
| 02 Gen 2025 | 34,78 | 1,74 | 5,25% | 33,10 | 34,84 | 32,24 | 65.844,00 |
| 01 Gen 2025 | 33,04 | -0,190 | -0,56% | 33,03 | 34,57 | 32,16 | 88.792,00 |
| 31 Dic 2024 | 33,23 | 0,100 | 0,31% | 32,91 | 34,45 | 32,27 | 121.707,00 |
| 30 Dic 2024 | 33,13 | -1,40 | -4,04% | 34,45 | 34,45 | 32,62 | 65.658,00 |
| 29 Dic 2024 | 34,52 | 0,840 | 2,50% | 33,63 | 34,97 | 33,18 | 43.353,00 |
| 28 Dic 2024 | 33,68 | 0,670 | 2,03% | 33,20 | 35,69 | 32,65 | 257.813,00 |
| 27 Dic 2024 | 33,01 | -2,74 | -7,66% | 35,88 | 36,02 | 32,60 | 142.492,00 |
| 26 Dic 2024 | 35,75 | -1,81 | -4,82% | 37,46 | 37,87 | 35,24 | 104.384,00 |
| 25 Dic 2024 | 37,56 | 0,340 | 0,90% | 37,08 | 38,22 | 35,75 | 183.611,00 |
| 24 Dic 2024 | 37,23 | 3,16 | 9,29% | 33,97 | 38,16 | 32,88 | 175.384,00 |
| 23 Dic 2024 | 34,06 | -0,790 | -2,26% | 34,69 | 35,65 | 33,14 | 165.585,00 |
| 22 Dic 2024 | 34,85 | -2,81 | -7,47% | 37,48 | 39,29 | 34,41 | 197.748,00 |
| 21 Dic 2024 | 37,66 | 1,71 | 4,74% | 36,10 | 38,17 | 31,70 | 379.490,00 |
| 20 Dic 2024 | 35,96 | -3,54 | -8,96% | 40,09 | 40,67 | 34,66 | 360.700,00 |
| 19 Dic 2024 | 39,49 | -2,71 | -6,43% | 42,11 | 43,33 | 38,11 | 287.605,00 |
| 18 Dic 2024 | 42,21 | -3,23 | -7,11% | 45,27 | 46,06 | 41,40 | 303.184,00 |
| 17 Dic 2024 | 45,44 | -2,18 | -4,58% | 47,03 | 50,56 | 44,45 | 592.782,00 |
| 16 Dic 2024 | 47,62 | 5,67 | 13,51% | 41,77 | 48,00 | 41,46 | 352.745,00 |
| 15 Dic 2024 | 41,95 | -1,24 | -2,86% | 43,45 | 43,86 | 40,44 | 167.825,00 |
| 14 Dic 2024 | 43,19 | 2,34 | 5,72% | 41,04 | 44,63 | 40,27 | 432.516,00 |
| 13 Dic 2024 | 40,85 | 1,61 | 4,10% | 39,19 | 42,67 | 38,89 | 347.171,00 |
| 12 Dic 2024 | 39,24 | 4,16 | 11,85% | 35,15 | 40,17 | 33,52 | 321.228,00 |
| 11 Dic 2024 | 35,09 | 0,390 | 1,13% | 34,24 | 37,57 | 32,68 | 458.768,00 |
| 10 Dic 2024 | 34,69 | -6,76 | -16,30% | 41,39 | 41,45 | 29,69 | 501.083,00 |
| 09 Dic 2024 | 41,45 | -0,110 | -0,26% | 41,48 | 41,97 | 39,84 | 126.245,00 |
| 08 Dic 2024 | 41,56 | -0,620 | -1,47% | 42,56 | 43,33 | 40,76 | 153.079,00 |
| 07 Dic 2024 | 42,18 | 1,06 | 2,59% | 40,95 | 43,44 | 38,78 | 388.180,00 |
| 06 Dic 2024 | 41,11 | -1,42 | -3,33% | 42,27 | 44,16 | 39,31 | 418.383,00 |
| 05 Dic 2024 | 42,53 | 3,00 | 7,58% | 39,56 | 45,62 | 39,29 | 763.408,00 |
| 04 Dic 2024 | 39,53 | -2,13 | -5,10% | 41,24 | 42,43 | 37,25 | 449.706,00 |
| 03 Dic 2024 | 41,66 | 0,460 | 1,12% | 41,91 | 46,39 | 37,92 | 871.554,00 |
| 02 Dic 2024 | 41,20 | 0,980 | 2,43% | 40,44 | 43,07 | 39,21 | 757.759,00 |
| 01 Dic 2024 | 40,22 | 7,27 | 22,06% | 32,67 | 47,00 | 32,11 | 1.851.339,00 |
| 30 Nov 2024 | 32,95 | -1,60 | -4,63% | 35,18 | 35,21 | 32,81 | 464.017,00 |
| 29 Nov 2024 | 34,55 | 0,410 | 1,20% | 34,16 | 38,94 | 32,35 | 2.507.570,00 |
| 28 Nov 2024 | 34,14 | 11,66 | 51,85% | 22,36 | 34,31 | 21,89 | 1.833.061,00 |
| 27 Nov 2024 | 22,48 | -1,29 | -5,44% | 23,39 | 24,08 | 21,51 | 669.561,00 |
| 26 Nov 2024 | 23,78 | 3,53 | 17,42% | 20,21 | 26,09 | 19,56 | 1.580.582,00 |
| 25 Nov 2024 | 20,25 | -0,380 | -1,85% | 20,63 | 21,58 | 18,84 | 491.059,00 |
| 24 Nov 2024 | 20,63 | 0,890 | 4,49% | 19,64 | 21,46 | 19,32 | 697.290,00 |
| 23 Nov 2024 | 19,74 | 0,700 | 3,70% | 19,03 | 19,99 | 18,53 | 410.938,00 |
| 22 Nov 2024 | 19,04 | 1,69 | 9,75% | 17,33 | 19,61 | 16,76 | 653.781,00 |
| 21 Nov 2024 | 17,35 | -0,940 | -5,15% | 18,22 | 18,46 | 16,95 | 266.658,00 |
| 20 Nov 2024 | 18,29 | -0,770 | -4,04% | 19,24 | 19,37 | 17,76 | 355.841,00 |
| 19 Nov 2024 | 19,06 | 1,40 | 7,93% | 17,65 | 19,25 | 17,58 | 358.426,00 |
| 18 Nov 2024 | 17,66 | -0,700 | -3,81% | 18,38 | 19,29 | 17,34 | 388.818,00 |
| 17 Nov 2024 | 18,36 | 1,34 | 7,86% | 16,98 | 18,80 | 16,95 | 499.419,00 |
| 16 Nov 2024 | 17,02 | 0,700 | 4,28% | 16,37 | 17,18 | 15,89 | 254.932,00 |
| 15 Nov 2024 | 16,32 | -0,740 | -4,34% | 17,03 | 17,72 | 16,05 | 496.244,00 |
| 14 Nov 2024 | 17,06 | -1,02 | -5,65% | 18,05 | 18,29 | 16,47 | 742.100,00 |
| 13 Nov 2024 | 18,09 | -2,27 | -11,13% | 20,26 | 20,56 | 17,49 | 851.924,00 |
| 12 Nov 2024 | 20,35 | 1,21 | 6,31% | 19,06 | 21,98 | 19,04 | 933.413,00 |
| 11 Nov 2024 | 19,14 | -0,020 | -0,10% | 19,09 | 20,59 | 18,14 | 660.538,00 |
| 10 Nov 2024 | 19,16 | 0,910 | 5,00% | 18,20 | 19,99 | 17,82 | 438.373,00 |
| 09 Nov 2024 | 18,25 | -0,630 | -3,36% | 19,02 | 19,41 | 17,73 | 325.874,00 |
| 08 Nov 2024 | 18,89 | 1,04 | 5,81% | 17,85 | 20,07 | 17,57 | 439.974,00 |
| 07 Nov 2024 | 17,85 | 2,32 | 14,96% | 15,54 | 18,14 | 15,52 | 297.998,00 |
| 06 Nov 2024 | 15,53 | 0,690 | 4,66% | 14,89 | 15,83 | 14,84 | 157.679,00 |
| 05 Nov 2024 | 14,83 | -1,03 | -6,51% | 15,83 | 16,21 | 14,55 | 171.210,00 |
| 04 Nov 2024 | 15,87 | -0,590 | -3,58% | 16,51 | 16,54 | 15,42 | 176.352,00 |
| 03 Nov 2024 | 16,46 | -0,200 | -1,19% | 16,68 | 16,77 | 16,25 | 58.192,00 |
| 02 Nov 2024 | 16,66 | -0,150 | -0,90% | 16,81 | 17,19 | 16,32 | 95.771,00 |
| 01 Nov 2024 | 16,81 | -1,17 | -6,52% | 17,97 | 18,00 | 16,62 | 160.743,00 |
| 31 Ott 2024 | 17,98 | 0,530 | 3,03% | 17,49 | 18,95 | 17,16 | 393.607,00 |
| 30 Ott 2024 | 17,45 | 0,870 | 5,27% | 16,62 | 17,75 | 16,56 | 122.245,00 |
| 29 Ott 2024 | 16,58 | 0,230 | 1,41% | 16,34 | 16,87 | 15,80 | 111.858,00 |
| 28 Ott 2024 | 16,35 | 0,270 | 1,70% | 16,07 | 16,48 | 15,91 | 62.979,00 |
| 27 Ott 2024 | 16,07 | 0,040 | 0,24% | 15,89 | 16,25 | 15,67 | 138.697,00 |
| 26 Ott 2024 | 16,03 | -1,44 | -8,23% | 17,50 | 17,58 | 15,24 | 199.848,00 |
| 25 Ott 2024 | 17,47 | 0,150 | 0,87% | 17,30 | 17,69 | 17,12 | 94.683,00 |
| 24 Ott 2024 | 17,32 | -0,530 | -2,99% | 17,90 | 17,90 | 16,76 | 93.172,00 |
| 23 Ott 2024 | 17,85 | -0,170 | -0,96% | 18,07 | 18,30 | 17,60 | 109.025,00 |
|
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 |
