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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 45,59 | -0,67 | -1,45% | 45,45 | 46,46 | 45,3675 | 95.018 |
| 30 Gen 2025 | 46,259 | -0,54 | -1,16% | 46,8203 | 47,6405 | 46,19 | 29.634 |
| 29 Gen 2025 | 46,80 | 0,48 | 1,04% | 45,60 | 46,8305 | 45,60 | 68.954 |
| 28 Gen 2025 | 46,317 | -0,60 | -1,27% | 46,5725 | 46,72 | 45,98 | 36.329 |
| 27 Gen 2025 | 46,9138 | -1,39 | -2,87% | 47,9268 | 47,9268 | 46,397 | 134.786 |
| 24 Gen 2025 | 48,30 | 0,43 | 0,91% | 47,01 | 48,46 | 47,01 | 87.680 |
| 23 Gen 2025 | 47,865 | -0,32 | -0,65% | 48,50 | 48,70 | 47,85 | 72.715 |
| 22 Gen 2025 | 48,18 | 0,25 | 0,52% | 47,7232 | 48,54 | 47,636 | 188.645 |
| 21 Gen 2025 | 47,93 | 1,40 | 3,01% | 46,66 | 47,96 | 46,50 | 42.171 |
| 17 Gen 2025 | 46,53 | 0,26 | 0,56% | 46,43 | 46,53 | 46,11 | 22.360 |
| 16 Gen 2025 | 46,27 | -0,89 | -1,89% | 46,05 | 46,60 | 45,97 | 32.714 |
| 15 Gen 2025 | 47,16 | -0,88 | -1,83% | 47,93 | 48,63 | 47,11 | 66.091 |
| 14 Gen 2025 | 48,04 | 1,03 | 2,19% | 43,88 | 48,0716 | 43,88 | 133.440 |
| 13 Gen 2025 | 47,01 | -0,53 | -1,11% | 47,50 | 48,033 | 46,65 | 249.012 |
| 10 Gen 2025 | 47,5365 | -0,33 | -0,70% | 48,04 | 49,00 | 47,47 | 96.953 |
| 08 Gen 2025 | 47,87 | 0,57 | 1,21% | 48,00 | 48,01 | 47,38 | 37.273 |
| 07 Gen 2025 | 47,30 | -0,95 | -1,97% | 46,75 | 48,61 | 46,75 | 117.629 |
| 06 Gen 2025 | 48,25 | 1,88 | 4,05% | 47,3799 | 48,3899 | 47,3799 | 118.546 |
| 03 Gen 2025 | 46,37 | -0,44 | -0,94% | 46,01 | 46,90 | 46,01 | 18.814 |
| 02 Gen 2025 | 46,8099 | 0,57 | 1,23% | 46,6637 | 46,95 | 46,4558 | 71.934 |
| 31 Dic 2024 | 46,24 | -0,44 | -0,94% | 44,10 | 46,33 | 44,10 | 222.657 |
| 30 Dic 2024 | 46,68 | 2,32 | 5,23% | 44,786 | 47,0134 | 44,63 | 90.711 |
| 27 Dic 2024 | 44,36 | 1,10 | 2,54% | 44,00 | 44,95 | 43,575 | 90.137 |
| 26 Dic 2024 | 43,26 | -0,97 | -2,18% | 44,1535 | 44,30 | 43,24 | 23.930 |
| 24 Dic 2024 | 44,225 | 0,73 | 1,68% | 42,00 | 44,225 | 42,00 | 18.719 |
| 23 Dic 2024 | 43,495 | 0,89 | 2,10% | 42,18 | 43,70 | 42,18 | 157.702 |
| 20 Dic 2024 | 42,60 | 0,32 | 0,76% | 42,5923 | 42,715 | 41,88 | 216.353 |
| 19 Dic 2024 | 42,28 | 0,24 | 0,57% | 42,6531 | 42,6531 | 41,91 | 50.556 |
| 18 Dic 2024 | 42,04 | -1,01 | -2,35% | 42,755 | 43,20 | 42,04 | 85.434 |
| 17 Dic 2024 | 43,05 | -0,44 | -1,01% | 43,20 | 43,256 | 42,0988 | 44.825 |
| 16 Dic 2024 | 43,4899 | -0,94 | -2,10% | 44,3407 | 44,3407 | 43,245 | 56.251 |
| 13 Dic 2024 | 44,425 | -0,74 | -1,64% | 45,1663 | 45,1663 | 44,3815 | 13.314 |
| 12 Dic 2024 | 45,165 | 0,16 | 0,37% | 44,56 | 45,34 | 44,274 | 28.770 |
| 11 Dic 2024 | 45,00 | 1,42 | 3,26% | 43,88 | 45,00 | 43,64 | 16.516 |
| 10 Dic 2024 | 43,58 | -0,40 | -0,91% | 43,8755 | 43,8755 | 43,58 | 19.694 |
| 09 Dic 2024 | 43,98 | -0,09 | -0,20% | 44,58 | 44,72 | 43,88 | 10.917 |
| 06 Dic 2024 | 44,07 | -1,31 | -2,89% | 45,93 | 45,93 | 43,99 | 30.839 |
| 05 Dic 2024 | 45,38 | 0,19 | 0,42% | 44,99 | 45,93 | 44,99 | 152.076 |
| 04 Dic 2024 | 45,19 | -1,07 | -2,32% | 45,875 | 46,20 | 44,98 | 26.081 |
| 03 Dic 2024 | 46,262 | -0,34 | -0,73% | 46,71 | 46,71 | 45,78 | 39.474 |
| 02 Dic 2024 | 46,60 | -0,51 | -1,08% | 47,11 | 47,15 | 45,90 | 97.393 |
| 29 Nov 2024 | 47,11 | 0,43 | 0,92% | 47,44 | 47,66 | 47,11 | 3.714 |
| 27 Nov 2024 | 46,68 | -0,43 | -0,91% | 46,80 | 47,095 | 46,58 | 52.570 |
| 26 Nov 2024 | 47,11 | -1,57 | -3,23% | 48,1994 | 48,1994 | 46,5875 | 16.165 |
| 25 Nov 2024 | 48,68 | 0,33 | 0,68% | 49,00 | 49,00 | 47,99 | 284.150 |
| 22 Nov 2024 | 48,35 | -0,26 | -0,54% | 48,2563 | 48,61 | 48,17 | 106.527 |
| 21 Nov 2024 | 48,6125 | 1,82 | 3,89% | 46,50 | 48,87 | 46,50 | 41.738 |
| 20 Nov 2024 | 46,7925 | 1,92 | 4,28% | 45,42 | 46,89 | 45,02 | 106.274 |
| 19 Nov 2024 | 44,87 | -0,10 | -0,22% | 44,6697 | 45,2237 | 44,50 | 196.620 |
| 18 Nov 2024 | 44,97 | 0,58 | 1,31% | 44,39 | 45,34 | 42,10 | 276.667 |
| 15 Nov 2024 | 44,39 | -1,32 | -2,88% | 42,73 | 45,2455 | 42,73 | 338.050 |
| 14 Nov 2024 | 45,706 | 0,60 | 1,32% | 45,256 | 46,19 | 45,256 | 18.457 |
| 13 Nov 2024 | 45,109 | -0,56 | -1,23% | 45,30 | 45,40 | 44,75 | 39.346 |
| 12 Nov 2024 | 45,67 | -0,21 | -0,46% | 45,8725 | 45,8725 | 45,21 | 8.948 |
| 11 Nov 2024 | 45,88 | 1,10 | 2,46% | 45,00 | 47,14 | 44,59 | 30.782 |
| 08 Nov 2024 | 44,78 | -0,79 | -1,74% | 45,2596 | 45,2667 | 44,47 | 17.824 |
| 07 Nov 2024 | 45,573 | -1,33 | -2,84% | 46,66 | 46,67 | 45,00 | 82.329 |
| 06 Nov 2024 | 46,905 | 0,77 | 1,66% | 46,14 | 46,905 | 45,97 | 71.054 |
| 05 Nov 2024 | 46,14 | 0,23 | 0,50% | 46,14 | 46,68 | 45,86 | 26.035 |
| 04 Nov 2024 | 45,91 | 0,38 | 0,83% | 45,50 | 46,68 | 45,50 | 78.122 |
|
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 |
