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 |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 35,06 | -0,09 | -0,26% | 35,45 | 36,24 | 34,95 | 155.545 |
| 28 Feb 2025 | 35,15 | -0,13 | -0,35% | 35,00 | 35,665 | 34,60 | 227.965 |
| 27 Feb 2025 | 35,275 | -1,23 | -3,36% | 36,635 | 36,80 | 35,275 | 162.032 |
| 26 Feb 2025 | 36,50 | -0,65 | -1,75% | 37,25 | 37,595 | 36,205 | 158.370 |
| 25 Feb 2025 | 37,15 | -0,44 | -1,17% | 37,64 | 37,70 | 36,90 | 190.331 |
| 24 Feb 2025 | 37,59 | -0,45 | -1,18% | 38,71 | 38,90 | 37,59 | 131.673 |
| 21 Feb 2025 | 38,04 | -0,83 | -2,12% | 38,50 | 38,80 | 37,70 | 183.664 |
| 20 Feb 2025 | 38,865 | 0,90 | 2,37% | 38,135 | 39,40 | 37,96 | 378.924 |
| 19 Feb 2025 | 37,965 | 0,14 | 0,37% | 37,795 | 38,48 | 37,705 | 220.707 |
| 18 Feb 2025 | 37,825 | 0,03 | 0,07% | 37,755 | 38,14 | 37,44 | 194.016 |
| 17 Feb 2025 | 37,80 | 0,45 | 1,19% | 37,35 | 37,99 | 37,30 | 149.866 |
| 14 Feb 2025 | 37,355 | -0,05 | -0,12% | 37,30 | 37,97 | 37,265 | 136.308 |
| 13 Feb 2025 | 37,40 | -0,16 | -0,41% | 37,59 | 37,725 | 37,10 | 156.025 |
| 12 Feb 2025 | 37,555 | 0,78 | 2,12% | 36,765 | 37,555 | 36,385 | 156.586 |
| 11 Feb 2025 | 36,775 | 0,13 | 0,35% | 36,455 | 37,06 | 36,385 | 120.580 |
| 10 Feb 2025 | 36,645 | -0,06 | -0,15% | 36,90 | 37,10 | 36,205 | 171.845 |
| 07 Feb 2025 | 36,70 | -0,45 | -1,21% | 37,215 | 37,62 | 36,70 | 246.024 |
| 06 Feb 2025 | 37,15 | 1,68 | 4,72% | 35,995 | 37,44 | 35,955 | 556.829 |
| 05 Feb 2025 | 35,475 | 1,06 | 3,07% | 34,32 | 35,61 | 34,04 | 348.145 |
| 04 Feb 2025 | 34,42 | 3,26 | 10,44% | 32,21 | 35,12 | 32,21 | 1.262.589 |
| 03 Feb 2025 | 31,165 | -0,48 | -1,52% | 31,35 | 31,415 | 30,59 | 260.903 |
| 31 Gen 2025 | 31,645 | 0,15 | 0,48% | 31,58 | 32,145 | 31,42 | 163.391 |
| 30 Gen 2025 | 31,495 | -1,25 | -3,80% | 32,375 | 32,60 | 31,285 | 451.452 |
| 29 Gen 2025 | 32,74 | -0,46 | -1,39% | 33,69 | 34,15 | 32,405 | 231.944 |
| 28 Gen 2025 | 33,20 | -0,20 | -0,58% | 33,405 | 33,805 | 32,915 | 170.452 |
| 27 Gen 2025 | 33,395 | -0,51 | -1,52% | 33,30 | 33,50 | 32,325 | 377.766 |
| 24 Gen 2025 | 33,91 | -0,36 | -1,04% | 33,995 | 34,98 | 33,615 | 233.979 |
| 23 Gen 2025 | 34,265 | 0,05 | 0,15% | 34,275 | 34,355 | 33,865 | 146.316 |
| 22 Gen 2025 | 34,215 | -0,29 | -0,83% | 34,495 | 34,69 | 34,025 | 200.944 |
| 21 Gen 2025 | 34,50 | 0,41 | 1,22% | 33,94 | 34,50 | 33,83 | 123.918 |
| 20 Gen 2025 | 34,085 | 0,06 | 0,19% | 34,01 | 34,25 | 33,585 | 159.977 |
| 17 Gen 2025 | 34,02 | 0,67 | 2,01% | 33,435 | 34,29 | 33,315 | 188.311 |
| 16 Gen 2025 | 33,35 | -0,12 | -0,36% | 33,825 | 34,28 | 33,27 | 163.753 |
| 15 Gen 2025 | 33,47 | 0,52 | 1,59% | 32,815 | 34,05 | 32,815 | 230.651 |
| 14 Gen 2025 | 32,945 | 0,35 | 1,07% | 32,665 | 33,18 | 32,605 | 125.419 |
| 13 Gen 2025 | 32,595 | 0,16 | 0,48% | 32,20 | 32,595 | 31,21 | 172.830 |
| 10 Gen 2025 | 32,44 | 0,16 | 0,51% | 32,21 | 32,50 | 31,73 | 103.464 |
| 09 Gen 2025 | 32,275 | -0,43 | -1,31% | 32,72 | 32,90 | 32,20 | 91.026 |
| 08 Gen 2025 | 32,705 | -0,95 | -2,84% | 33,80 | 33,90 | 32,405 | 206.575 |
| 07 Gen 2025 | 33,66 | 0,46 | 1,39% | 33,015 | 34,00 | 33,015 | 164.336 |
| 06 Gen 2025 | 33,20 | 2,19 | 7,04% | 31,18 | 33,575 | 31,105 | 407.311 |
| 03 Gen 2025 | 31,015 | -0,22 | -0,70% | 31,275 | 31,43 | 30,53 | 123.754 |
| 02 Gen 2025 | 31,235 | -0,41 | -1,28% | 31,35 | 31,95 | 30,91 | 95.839 |
| 30 Dic 2024 | 31,64 | -0,16 | -0,49% | 31,78 | 31,89 | 31,56 | 49.169 |
| 27 Dic 2024 | 31,795 | 0,17 | 0,52% | 31,635 | 31,885 | 31,325 | 74.852 |
| 23 Dic 2024 | 31,63 | 0,24 | 0,76% | 31,39 | 31,695 | 31,17 | 102.310 |
| 20 Dic 2024 | 31,39 | -0,45 | -1,41% | 31,695 | 31,775 | 30,94 | 149.216 |
| 19 Dic 2024 | 31,84 | -1,08 | -3,28% | 32,30 | 33,145 | 31,595 | 245.634 |
| 18 Dic 2024 | 32,92 | -0,03 | -0,09% | 33,065 | 33,795 | 32,92 | 223.351 |
| 17 Dic 2024 | 32,95 | 0,06 | 0,18% | 32,705 | 33,52 | 32,705 | 167.144 |
| 16 Dic 2024 | 32,89 | -0,17 | -0,51% | 32,665 | 33,04 | 32,495 | 129.575 |
| 13 Dic 2024 | 33,06 | -0,14 | -0,42% | 33,62 | 33,62 | 32,66 | 149.145 |
| 12 Dic 2024 | 33,20 | 0,05 | 0,14% | 33,105 | 33,62 | 32,975 | 124.447 |
| 11 Dic 2024 | 33,155 | 0,05 | 0,14% | 33,205 | 33,355 | 33,065 | 84.342 |
| 10 Dic 2024 | 33,11 | -0,04 | -0,12% | 33,245 | 33,59 | 33,005 | 142.124 |
| 09 Dic 2024 | 33,15 | 0,57 | 1,75% | 32,645 | 33,44 | 32,50 | 219.095 |
| 06 Dic 2024 | 32,58 | 0,54 | 1,69% | 32,055 | 32,65 | 31,855 | 216.245 |
| 05 Dic 2024 | 32,04 | 0,06 | 0,19% | 31,865 | 32,36 | 31,805 | 191.568 |
| 04 Dic 2024 | 31,98 | 0,33 | 1,04% | 31,75 | 32,26 | 31,615 | 217.881 |
|
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 |
