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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 23,7028 | 0,37 | 1,60% | 23,19 | 23,72 | 22,8002 | 8.584 |
| 07 Mar 2025 | 23,33 | -1,04 | -4,27% | 23,77 | 24,08 | 23,2096 | 13.320 |
| 06 Mar 2025 | 24,37 | 0,66 | 2,77% | 23,76 | 24,395 | 23,68 | 9.880 |
| 05 Mar 2025 | 23,7142 | 0,01 | 0,06% | 23,18 | 24,2159 | 22,835 | 23.513 |
| 04 Mar 2025 | 23,70 | -0,83 | -3,38% | 25,07 | 25,07 | 23,5268 | 16.268 |
| 01 Mar 2025 | 24,53 | 0,50 | 2,08% | 23,75 | 24,53 | 23,70 | 12.192 |
| 28 Feb 2025 | 24,03 | -0,77 | -3,12% | 25,11 | 25,2646 | 24,03 | 9.744 |
| 27 Feb 2025 | 24,8047 | 0,28 | 1,16% | 24,84 | 25,43 | 24,7101 | 12.558 |
| 26 Feb 2025 | 24,52 | -1,15 | -4,48% | 25,25 | 25,2544 | 24,265 | 20.788 |
| 25 Feb 2025 | 25,67 | -0,63 | -2,40% | 26,16 | 26,16 | 25,23 | 9.056 |
| 22 Feb 2025 | 26,30 | -1,21 | -4,40% | 27,53 | 27,53 | 26,30 | 14.152 |
| 21 Feb 2025 | 27,51 | -0,34 | -1,22% | 27,60 | 27,60 | 26,87 | 32.193 |
| 20 Feb 2025 | 27,85 | -0,11 | -0,39% | 27,99 | 28,2889 | 27,7209 | 10.450 |
| 19 Feb 2025 | 27,9579 | 0,26 | 0,93% | 27,83 | 28,0599 | 27,70 | 28.183 |
| 15 Feb 2025 | 27,70 | 0,25 | 0,91% | 27,45 | 27,72 | 27,40 | 11.356 |
| 14 Feb 2025 | 27,45 | 0,97 | 3,68% | 26,63 | 27,46 | 26,63 | 18.784 |
| 13 Feb 2025 | 26,4754 | 0,28 | 1,08% | 26,02 | 26,5591 | 26,02 | 3.930 |
| 12 Feb 2025 | 26,1936 | -0,62 | -2,30% | 26,56 | 26,57 | 26,1903 | 3.170 |
| 11 Feb 2025 | 26,81 | 0,70 | 2,68% | 26,35 | 26,8638 | 26,35 | 6.103 |
| 08 Feb 2025 | 26,11 | -0,07 | -0,27% | 26,32 | 26,6309 | 26,0669 | 8.942 |
| 07 Feb 2025 | 26,18 | 0,17 | 0,65% | 26,12 | 26,2207 | 25,9591 | 4.721 |
| 06 Feb 2025 | 26,01 | 0,02 | 0,08% | 25,92 | 26,0928 | 25,83 | 15.248 |
| 05 Feb 2025 | 25,99 | 0,60 | 2,36% | 25,62 | 26,0669 | 25,62 | 7.224 |
| 04 Feb 2025 | 25,3912 | -0,12 | -0,49% | 24,64 | 25,50 | 24,54 | 20.984 |
| 01 Feb 2025 | 25,515 | -0,06 | -0,22% | 25,74 | 26,11 | 25,42 | 11.645 |
| 31 Gen 2025 | 25,5715 | 0,31 | 1,25% | 25,51 | 25,6501 | 25,40 | 8.532 |
| 30 Gen 2025 | 25,257 | -0,06 | -0,25% | 25,29 | 25,37 | 24,99 | 7.417 |
| 29 Gen 2025 | 25,32 | 0,33 | 1,32% | 25,11 | 25,3402 | 24,89 | 14.143 |
| 28 Gen 2025 | 24,9894 | -1,06 | -4,07% | 25,00 | 25,61 | 24,73 | 7.059 |
| 25 Gen 2025 | 26,05 | -0,03 | -0,12% | 26,36 | 26,57 | 26,05 | 12.497 |
| 24 Gen 2025 | 26,08 | 0,00 | 0,00% | 26,08 | 26,08 | 26,08 | 0 |
| 23 Gen 2025 | 26,08 | -0,08 | -0,32% | 26,28 | 26,46 | 26,08 | 26.311 |
| 22 Gen 2025 | 26,1639 | 0,49 | 1,91% | 25,84 | 26,25 | 25,56 | 16.981 |
| 18 Gen 2025 | 25,6728 | 0,33 | 1,31% | 25,76 | 25,91 | 25,6728 | 9.972 |
| 17 Gen 2025 | 25,34 | -0,01 | -0,04% | 25,31 | 25,58 | 25,31 | 10.057 |
| 16 Gen 2025 | 25,35 | 0,74 | 3,00% | 25,17 | 25,4663 | 25,15 | 6.800 |
| 15 Gen 2025 | 24,612 | -0,14 | -0,55% | 25,05 | 25,235 | 24,52 | 12.102 |
| 14 Gen 2025 | 24,7474 | -0,24 | -0,97% | 24,44 | 24,7474 | 24,30 | 15.183 |
| 11 Gen 2025 | 24,99 | -0,40 | -1,58% | 25,03 | 25,22 | 24,73 | 13.361 |
| 09 Gen 2025 | 25,39 | -0,28 | -1,09% | 25,51 | 25,51 | 25,16 | 13.982 |
| 08 Gen 2025 | 25,67 | -0,75 | -2,84% | 26,42 | 26,569 | 25,55 | 16.110 |
| 07 Gen 2025 | 26,42 | 0,50 | 1,93% | 26,38 | 26,53 | 26,32 | 8.294 |
| 04 Gen 2025 | 25,92 | 0,94 | 3,74% | 25,12 | 25,92 | 25,12 | 20.158 |
| 03 Gen 2025 | 24,9845 | 0,11 | 0,44% | 25,02 | 25,33 | 24,7726 | 11.014 |
| 01 Gen 2025 | 24,8752 | -0,33 | -1,31% | 25,31 | 25,41 | 24,835 | 10.619 |
| 31 Dic 2024 | 25,2059 | -0,45 | -1,75% | 25,14 | 25,36 | 24,95 | 8.587 |
| 28 Dic 2024 | 25,654 | -0,62 | -2,35% | 26,06 | 26,06 | 25,39 | 9.429 |
| 27 Dic 2024 | 26,2704 | 0,14 | 0,54% | 26,05 | 26,3299 | 26,05 | 17.334 |
| 24 Dic 2024 | 26,13 | 0,50 | 1,95% | 25,73 | 26,13 | 25,73 | 13.978 |
| 24 Dic 2024 | 25,63 | -0,05 | -0,19% | 25,55 | 25,64 | 25,3533 | 13.900 |
| 21 Dic 2024 | 25,68 | 0,49 | 1,95% | 24,84 | 25,85 | 24,7504 | 7.586 |
| 20 Dic 2024 | 25,19 | 0,15 | 0,60% | 25,44 | 25,81 | 25,05 | 13.364 |
| 19 Dic 2024 | 25,04 | -1,52 | -5,72% | 26,46 | 26,59 | 25,0343 | 17.235 |
| 18 Dic 2024 | 26,56 | -0,12 | -0,44% | 26,54 | 26,66 | 26,4509 | 34.482 |
| 17 Dic 2024 | 26,6765 | 0,34 | 1,28% | 26,18 | 26,69 | 25,83 | 14.650 |
| 14 Dic 2024 | 26,34 | -0,09 | -0,34% | 26,42 | 26,42 | 26,03 | 8.351 |
| 13 Dic 2024 | 26,43 | -0,04 | -0,15% | 26,38 | 26,61 | 26,38 | 13.049 |
| 12 Dic 2024 | 26,4699 | 0,37 | 1,42% | 26,28 | 26,53 | 26,1903 | 16.140 |
| 11 Dic 2024 | 26,1003 | -0,59 | -2,21% | 26,72 | 26,72 | 26,10 | 37.250 |
| 10 Dic 2024 | 26,69 | -0,18 | -0,67% | 27,04 | 27,20 | 26,66 | 86.803 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
