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 |
|---|---|---|---|---|---|---|---|
| 26 Feb 2025 | 44,56 | -3,08 | -6,47% | 45,72 | 46,74 | 43,66 | 4.765 |
| 25 Feb 2025 | 47,64 | -2,86 | -5,66% | 45,36 | 47,80 | 45,07 | 1.619 |
| 24 Feb 2025 | 50,50 | 0,77 | 1,55% | 50,86 | 50,86 | 50,50 | 895 |
| 21 Feb 2025 | 49,73 | -2,35 | -4,51% | 53,11 | 53,11 | 49,73 | 2.124 |
| 20 Feb 2025 | 52,08 | 0,28 | 0,54% | 52,57 | 52,57 | 51,60 | 3.113 |
| 19 Feb 2025 | 51,80 | 1,97 | 3,95% | 51,14 | 51,80 | 51,14 | 1.383 |
| 18 Feb 2025 | 49,83 | -1,93 | -3,73% | 51,79 | 51,79 | 49,74 | 2.520 |
| 14 Feb 2025 | 51,76 | 1,31 | 2,60% | 51,45 | 52,92 | 51,45 | 1.399 |
| 13 Feb 2025 | 50,45 | -0,90 | -1,75% | 50,22 | 50,56 | 49,90 | 2.515 |
| 12 Feb 2025 | 51,35 | 1,82 | 3,67% | 49,19 | 51,38 | 49,19 | 3.106 |
| 11 Feb 2025 | 49,53 | -2,11 | -4,09% | 50,94 | 51,17 | 49,44 | 1.032 |
| 10 Feb 2025 | 51,64 | 2,51 | 5,11% | 51,04 | 51,64 | 51,04 | 2.179 |
| 07 Feb 2025 | 49,13 | -2,72 | -5,25% | 52,98 | 52,98 | 49,13 | 3.923 |
| 06 Feb 2025 | 51,85 | -1,05 | -1,98% | 52,56 | 52,64 | 51,48 | 4.279 |
| 05 Feb 2025 | 52,90 | 0,15 | 0,28% | 53,30 | 53,70 | 52,87 | 2.791 |
| 04 Feb 2025 | 52,75 | 0,06 | 0,11% | 54,25 | 54,85 | 52,19 | 3.786 |
| 03 Feb 2025 | 52,69 | -11,74 | -18,22% | 40,00 | 53,95 | 40,00 | 11.568 |
| 31 Gen 2025 | 64,43 | 1,69 | 2,69% | 65,50 | 65,50 | 64,23 | 2.489 |
| 30 Gen 2025 | 62,74 | 2,20 | 3,63% | 62,89 | 62,90 | 62,74 | 887 |
| 29 Gen 2025 | 60,54 | 1,04 | 1,75% | 59,98 | 61,05 | 59,16 | 3.622 |
| 28 Gen 2025 | 59,50 | -0,98 | -1,62% | 60,77 | 61,26 | 59,50 | 3.561 |
| 27 Gen 2025 | 60,48 | -3,41 | -5,34% | 59,59 | 60,48 | 58,71 | 1.831 |
| 24 Gen 2025 | 63,89 | 1,54 | 2,47% | 65,40 | 65,40 | 63,89 | 3.695 |
| 23 Gen 2025 | 62,35 | -0,20 | -0,32% | 62,53 | 63,27 | 61,40 | 4.622 |
| 22 Gen 2025 | 62,55 | -1,02 | -1,60% | 62,86 | 63,09 | 62,34 | 2.600 |
| 21 Gen 2025 | 63,57 | -0,26 | -0,41% | 63,65 | 64,40 | 63,48 | 4.467 |
| 20 Gen 2025 | 63,83 | -4,38 | -6,42% | 63,25 | 64,77 | 62,10 | 8.507 |
| 17 Gen 2025 | 68,21 | 3,94 | 6,13% | 66,05 | 68,21 | 66,02 | 2.411 |
| 16 Gen 2025 | 64,27 | -1,64 | -2,49% | 62,97 | 64,47 | 62,92 | 2.613 |
| 15 Gen 2025 | 65,91 | 4,06 | 6,56% | 64,25 | 66,67 | 64,25 | 791 |
| 14 Gen 2025 | 61,85 | 2,36 | 3,97% | 61,89 | 61,95 | 61,68 | 2.858 |
| 13 Gen 2025 | 59,49 | -3,44 | -5,47% | 58,50 | 59,68 | 56,40 | 6.423 |
| 10 Gen 2025 | 62,93 | 1,36 | 2,21% | 62,22 | 63,60 | 61,78 | 2.696 |
| 09 Gen 2025 | 61,57 | -1,83 | -2,89% | 63,57 | 64,33 | 60,68 | 4.683 |
| 08 Gen 2025 | 63,40 | -1,94 | -2,97% | 65,17 | 65,17 | 61,86 | 7.455 |
| 07 Gen 2025 | 65,34 | -5,33 | -7,54% | 68,51 | 68,51 | 64,24 | 4.844 |
| 06 Gen 2025 | 70,67 | 0,78 | 1,12% | 70,00 | 72,32 | 70,00 | 4.095 |
| 03 Gen 2025 | 69,89 | 3,26 | 4,89% | 67,50 | 70,28 | 67,50 | 3.795 |
| 02 Gen 2025 | 66,63 | 2,11 | 3,27% | 67,84 | 67,91 | 66,63 | 4.044 |
| 31 Dic 2024 | 64,52 | -0,89 | -1,36% | 66,37 | 66,46 | 64,13 | 3.951 |
| 30 Dic 2024 | 65,41 | 1,28 | 2,00% | 64,17 | 65,60 | 63,62 | 5.250 |
| 27 Dic 2024 | 64,13 | -3,17 | -4,71% | 64,79 | 64,99 | 63,90 | 3.028 |
| 24 Dic 2024 | 67,30 | 2,23 | 3,43% | 66,56 | 67,30 | 66,46 | 353 |
| 23 Dic 2024 | 65,07 | -1,10 | -1,66% | 64,07 | 65,07 | 63,07 | 7.831 |
| 20 Dic 2024 | 66,17 | 1,41 | 2,18% | 63,18 | 66,50 | 63,18 | 5.546 |
| 19 Dic 2024 | 64,76 | -6,60 | -9,25% | 71,11 | 71,11 | 64,36 | 9.475 |
| 18 Dic 2024 | 71,36 | -4,15 | -5,50% | 73,35 | 74,61 | 71,28 | 5.262 |
| 17 Dic 2024 | 75,51 | -2,04 | -2,63% | 76,81 | 76,81 | 75,07 | 2.877 |
| 16 Dic 2024 | 77,55 | 2,53 | 3,37% | 73,93 | 78,39 | 73,93 | 6.536 |
| 13 Dic 2024 | 75,02 | 0,94 | 1,27% | 75,04 | 75,58 | 74,70 | 2.214 |
| 12 Dic 2024 | 74,08 | 0,86 | 1,17% | 74,60 | 75,75 | 73,59 | 4.317 |
| 11 Dic 2024 | 73,22 | 3,84 | 5,53% | 70,73 | 73,22 | 70,73 | 7.696 |
| 10 Dic 2024 | 69,38 | -2,21 | -3,09% | 70,54 | 70,54 | 67,21 | 7.949 |
| 09 Dic 2024 | 71,59 | -5,38 | -6,99% | 73,97 | 74,61 | 71,15 | 10.827 |
| 06 Dic 2024 | 76,97 | 4,86 | 6,74% | 74,26 | 77,91 | 74,16 | 18.486 |
| 05 Dic 2024 | 72,11 | -1,31 | -1,78% | 74,63 | 74,63 | 71,28 | 9.077 |
| 04 Dic 2024 | 73,42 | 5,37 | 7,89% | 70,96 | 74,19 | 70,77 | 8.147 |
| 03 Dic 2024 | 68,05 | -0,13 | -0,19% | 67,37 | 68,55 | 67,13 | 3.083 |
| 02 Dic 2024 | 68,18 | -0,06 | -0,09% | 68,46 | 69,70 | 67,69 | 7.442 |
| 29 Nov 2024 | 68,24 | 0,80 | 1,19% | 67,81 | 68,81 | 67,18 | 5.347 |
|
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 |
