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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 33,12 | 0,54 | 1,66% | 32,70 | 33,195 | 32,70 | 759 |
| 13 Feb 2025 | 32,58 | -0,06 | -0,18% | 32,50 | 32,85 | 32,45 | 2.244 |
| 12 Feb 2025 | 32,64 | -1,34 | -3,94% | 34,18 | 34,18 | 32,575 | 1.530 |
| 11 Feb 2025 | 33,98 | 0,68 | 2,06% | 33,315 | 34,085 | 33,16 | 1.822 |
| 10 Feb 2025 | 33,295 | 1,10 | 3,40% | 32,175 | 33,315 | 32,15 | 2.208 |
| 07 Feb 2025 | 32,20 | 0,30 | 0,94% | 32,20 | 32,57 | 32,075 | 1.017 |
| 06 Feb 2025 | 31,90 | -0,95 | -2,89% | 33,09 | 33,19 | 31,90 | 1.790 |
| 05 Feb 2025 | 32,85 | -0,39 | -1,17% | 33,215 | 33,235 | 32,50 | 3.480 |
| 04 Feb 2025 | 33,24 | 0,40 | 1,20% | 32,745 | 33,24 | 32,28 | 2.963 |
| 03 Feb 2025 | 32,845 | -0,15 | -0,44% | 33,415 | 34,00 | 32,57 | 3.765 |
| 31 Gen 2025 | 32,99 | -0,70 | -2,08% | 34,00 | 34,00 | 32,72 | 2.886 |
| 30 Gen 2025 | 33,69 | 0,13 | 0,39% | 33,725 | 33,725 | 33,60 | 781 |
| 29 Gen 2025 | 33,56 | 0,32 | 0,96% | 33,23 | 33,605 | 33,135 | 696 |
| 28 Gen 2025 | 33,24 | -0,48 | -1,42% | 34,185 | 34,185 | 33,225 | 648 |
| 27 Gen 2025 | 33,72 | -0,58 | -1,69% | 34,08 | 34,535 | 33,535 | 2.346 |
| 24 Gen 2025 | 34,30 | -0,68 | -1,94% | 35,095 | 35,125 | 34,065 | 3.888 |
| 23 Gen 2025 | 34,98 | -0,41 | -1,14% | 35,26 | 35,75 | 34,91 | 2.731 |
| 22 Gen 2025 | 35,385 | 0,44 | 1,26% | 35,28 | 35,68 | 35,04 | 6.214 |
| 21 Gen 2025 | 34,945 | -3,06 | -8,04% | 37,755 | 38,20 | 34,945 | 16.915 |
| 20 Gen 2025 | 38,00 | 1,15 | 3,12% | 37,495 | 38,00 | 36,975 | 8.448 |
| 17 Gen 2025 | 36,85 | -0,67 | -1,77% | 37,325 | 37,695 | 36,79 | 6.282 |
| 16 Gen 2025 | 37,515 | 0,10 | 0,27% | 37,435 | 37,52 | 37,155 | 1.923 |
| 15 Gen 2025 | 37,415 | 1,36 | 3,77% | 35,985 | 37,545 | 35,985 | 1.541 |
| 14 Gen 2025 | 36,055 | 0,10 | 0,29% | 36,095 | 36,315 | 35,80 | 10.321 |
| 13 Gen 2025 | 35,95 | 0,82 | 2,33% | 35,90 | 36,77 | 35,435 | 15.928 |
| 10 Gen 2025 | 35,13 | 0,84 | 2,43% | 34,295 | 35,535 | 34,135 | 9.969 |
| 09 Gen 2025 | 34,295 | 0,30 | 0,87% | 33,75 | 34,295 | 33,65 | 1.835 |
| 08 Gen 2025 | 34,00 | 0,59 | 1,78% | 33,565 | 34,14 | 33,565 | 2.549 |
| 07 Gen 2025 | 33,405 | 0,91 | 2,78% | 32,83 | 33,835 | 32,55 | 3.270 |
| 06 Gen 2025 | 32,50 | -0,49 | -1,47% | 33,15 | 33,465 | 32,50 | 18.028 |
| 03 Gen 2025 | 32,985 | 0,38 | 1,18% | 32,995 | 33,05 | 32,40 | 3.013 |
| 02 Gen 2025 | 32,60 | 2,54 | 8,45% | 31,685 | 32,935 | 31,60 | 8.784 |
| 30 Dic 2024 | 30,06 | 0,17 | 0,59% | 30,22 | 30,265 | 29,855 | 2.065 |
| 27 Dic 2024 | 29,885 | 0,19 | 0,64% | 29,995 | 30,20 | 29,615 | 7.558 |
| 23 Dic 2024 | 29,695 | 0,12 | 0,39% | 29,935 | 29,955 | 29,35 | 5.684 |
| 20 Dic 2024 | 29,58 | 0,08 | 0,27% | 29,305 | 29,98 | 29,16 | 5.626 |
| 19 Dic 2024 | 29,50 | -0,50 | -1,67% | 29,88 | 30,34 | 29,50 | 7.519 |
| 18 Dic 2024 | 30,00 | -0,46 | -1,51% | 30,605 | 30,88 | 30,00 | 1.284 |
| 17 Dic 2024 | 30,46 | -0,61 | -1,96% | 30,995 | 31,18 | 30,37 | 3.763 |
| 16 Dic 2024 | 31,07 | -1,18 | -3,66% | 32,025 | 32,57 | 31,07 | 1.801 |
| 13 Dic 2024 | 32,25 | -0,40 | -1,23% | 32,715 | 32,715 | 31,98 | 2.790 |
| 12 Dic 2024 | 32,65 | -0,43 | -1,30% | 33,255 | 33,255 | 32,23 | 1.417 |
| 11 Dic 2024 | 33,08 | 0,08 | 0,24% | 33,055 | 33,13 | 32,905 | 5.501 |
| 10 Dic 2024 | 33,00 | -0,62 | -1,83% | 33,95 | 33,95 | 33,00 | 4.425 |
| 09 Dic 2024 | 33,615 | 0,53 | 1,60% | 33,305 | 33,915 | 32,925 | 3.272 |
| 06 Dic 2024 | 33,085 | -0,96 | -2,83% | 34,00 | 34,12 | 32,93 | 4.610 |
| 05 Dic 2024 | 34,05 | -0,27 | -0,77% | 34,60 | 34,635 | 34,05 | 3.641 |
| 04 Dic 2024 | 34,315 | -1,55 | -4,31% | 35,99 | 36,095 | 34,315 | 6.248 |
| 03 Dic 2024 | 35,86 | 0,13 | 0,38% | 36,095 | 36,095 | 35,61 | 963 |
| 02 Dic 2024 | 35,725 | -0,32 | -0,87% | 36,475 | 36,475 | 35,685 | 1.347 |
| 29 Nov 2024 | 36,04 | 0,35 | 0,98% | 35,75 | 36,17 | 35,715 | 7.066 |
| 28 Nov 2024 | 35,69 | -0,40 | -1,11% | 35,765 | 35,94 | 35,69 | 1.110 |
| 27 Nov 2024 | 36,09 | 0,33 | 0,92% | 35,95 | 36,09 | 35,775 | 4.187 |
| 26 Nov 2024 | 35,76 | -0,77 | -2,09% | 36,505 | 36,795 | 35,70 | 2.841 |
| 25 Nov 2024 | 36,525 | -1,41 | -3,72% | 37,665 | 37,905 | 36,485 | 4.787 |
| 22 Nov 2024 | 37,935 | 0,94 | 2,53% | 37,17 | 37,935 | 36,76 | 3.731 |
| 21 Nov 2024 | 37,00 | 0,65 | 1,77% | 36,65 | 37,115 | 36,60 | 2.875 |
| 20 Nov 2024 | 36,355 | 0,45 | 1,27% | 36,105 | 36,70 | 35,805 | 485 |
| 19 Nov 2024 | 35,90 | -0,95 | -2,59% | 36,84 | 36,84 | 35,865 | 791 |
| 18 Nov 2024 | 36,855 | 0,34 | 0,94% | 36,735 | 37,00 | 36,45 | 1.105 |
|
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 |
