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 Feb 2025 | 28,90 | 0,81 | 2,88% | 28,73 | 28,98 | 28,6864 | 248.164 |
| 07 Feb 2025 | 28,09 | 0,16 | 0,57% | 28,04 | 28,10 | 27,78 | 78.785 |
| 06 Feb 2025 | 27,93 | 0,45 | 1,64% | 27,45 | 28,00 | 27,45 | 149.969 |
| 05 Feb 2025 | 27,48 | 0,32 | 1,18% | 27,25 | 27,4999 | 27,24 | 166.583 |
| 04 Feb 2025 | 27,16 | 0,31 | 1,15% | 26,84 | 27,2336 | 26,7578 | 66.716 |
| 01 Feb 2025 | 26,85 | -0,32 | -1,18% | 26,91 | 27,0001 | 26,76 | 35.748 |
| 31 Gen 2025 | 27,17 | 0,27 | 1,00% | 27,11 | 27,28 | 27,09 | 41.488 |
| 30 Gen 2025 | 26,90 | 0,21 | 0,79% | 26,81 | 27,0737 | 26,81 | 40.162 |
| 29 Gen 2025 | 26,69 | 0,06 | 0,23% | 26,81 | 26,87 | 26,68 | 74.358 |
| 28 Gen 2025 | 26,63 | -0,52 | -1,92% | 26,81 | 26,8715 | 26,5852 | 46.444 |
| 25 Gen 2025 | 27,15 | 0,15 | 0,56% | 27,22 | 27,26 | 27,03 | 203.767 |
| 24 Gen 2025 | 27,00 | 0,00 | 0,00% | 27,00 | 27,00 | 27,00 | 0 |
| 23 Gen 2025 | 27,00 | -0,23 | -0,84% | 27,15 | 27,15 | 26,8706 | 61.907 |
| 22 Gen 2025 | 27,23 | -0,02 | -0,07% | 27,00 | 27,23 | 26,95 | 108.274 |
| 18 Gen 2025 | 27,25 | -0,50 | -1,80% | 27,46 | 27,50 | 27,25 | 259.379 |
| 17 Gen 2025 | 27,75 | 0,15 | 0,54% | 27,63 | 27,80 | 27,5566 | 164.845 |
| 16 Gen 2025 | 27,60 | 0,36 | 1,32% | 27,40 | 27,63 | 27,33 | 246.526 |
| 15 Gen 2025 | 27,24 | 0,16 | 0,59% | 27,11 | 27,27 | 27,08 | 50.583 |
| 14 Gen 2025 | 27,08 | 0,19 | 0,71% | 26,87 | 27,1899 | 26,87 | 96.153 |
| 11 Gen 2025 | 26,89 | 0,15 | 0,56% | 27,31 | 27,33 | 26,83 | 103.978 |
| 09 Gen 2025 | 26,74 | 0,53 | 2,02% | 26,44 | 26,7499 | 26,44 | 44.813 |
| 08 Gen 2025 | 26,21 | 0,21 | 0,81% | 26,27 | 26,31 | 26,1003 | 32.590 |
| 07 Gen 2025 | 26,00 | 0,45 | 1,76% | 25,84 | 26,26 | 25,84 | 188.001 |
| 04 Gen 2025 | 25,55 | 0,23 | 0,91% | 25,36 | 25,585 | 25,35 | 39.405 |
| 03 Gen 2025 | 25,32 | 0,16 | 0,64% | 25,16 | 25,32 | 25,12 | 263.847 |
| 01 Gen 2025 | 25,16 | -0,47 | -1,83% | 25,25 | 25,2887 | 25,10 | 163.062 |
| 31 Dic 2024 | 25,63 | -0,16 | -0,62% | 25,65 | 25,69 | 25,53 | 62.497 |
| 28 Dic 2024 | 25,79 | -0,10 | -0,39% | 25,79 | 25,8833 | 25,7444 | 32.814 |
| 27 Dic 2024 | 25,89 | 0,23 | 0,90% | 25,80 | 25,895 | 25,7662 | 37.918 |
| 24 Dic 2024 | 25,66 | 0,07 | 0,27% | 25,77 | 25,82 | 25,6177 | 92.064 |
| 24 Dic 2024 | 25,59 | -0,03 | -0,12% | 25,57 | 25,60 | 25,50 | 28.598 |
| 21 Dic 2024 | 25,62 | 0,10 | 0,39% | 25,49 | 25,655 | 25,4022 | 43.949 |
| 20 Dic 2024 | 25,52 | -0,11 | -0,43% | 25,68 | 25,70 | 25,42 | 260.005 |
| 19 Dic 2024 | 25,63 | -0,26 | -1,00% | 25,99 | 26,0394 | 25,54 | 74.159 |
| 18 Dic 2024 | 25,89 | -0,25 | -0,96% | 25,90 | 25,95 | 25,83 | 74.557 |
| 17 Dic 2024 | 26,14 | 0,02 | 0,08% | 26,18 | 26,1939 | 26,1064 | 46.803 |
| 14 Dic 2024 | 26,12 | -0,30 | -1,14% | 26,26 | 26,29 | 26,1061 | 80.327 |
| 13 Dic 2024 | 26,42 | -0,17 | -0,64% | 26,13 | 26,5347 | 26,13 | 30.019 |
| 12 Dic 2024 | 26,59 | -0,01 | -0,04% | 26,65 | 26,65 | 26,5001 | 44.169 |
| 11 Dic 2024 | 26,60 | 0,01 | 0,04% | 26,68 | 26,7087 | 26,4783 | 35.783 |
| 10 Dic 2024 | 26,59 | 0,44 | 1,68% | 26,67 | 26,76 | 26,48 | 138.248 |
| 07 Dic 2024 | 26,15 | -0,04 | -0,15% | 26,25 | 26,30 | 26,14 | 44.751 |
| 06 Dic 2024 | 26,19 | 0,01 | 0,04% | 26,12 | 26,22 | 26,1001 | 22.873 |
| 05 Dic 2024 | 26,18 | -0,02 | -0,08% | 26,22 | 26,30 | 26,1101 | 20.264 |
| 04 Dic 2024 | 26,20 | 0,33 | 1,28% | 26,26 | 26,36 | 26,11 | 49.593 |
| 03 Dic 2024 | 25,87 | 0,07 | 0,27% | 25,77 | 25,8795 | 25,6823 | 48.114 |
| 29 Nov 2024 | 25,80 | 0,01 | 0,04% | 25,80 | 25,87 | 25,7201 | 26.728 |
| 28 Nov 2024 | 25,79 | 0,10 | 0,39% | 25,83 | 25,9399 | 25,79 | 22.001 |
| 27 Nov 2024 | 25,69 | -0,25 | -0,96% | 25,90 | 25,90 | 25,64 | 49.868 |
| 26 Nov 2024 | 25,94 | 0,27 | 1,05% | 26,02 | 26,02 | 25,85 | 52.246 |
| 23 Nov 2024 | 25,67 | -0,23 | -0,89% | 25,75 | 25,80 | 25,6501 | 76.462 |
| 22 Nov 2024 | 25,90 | -0,14 | -0,54% | 25,99 | 26,0072 | 25,76 | 71.709 |
| 21 Nov 2024 | 26,04 | -0,11 | -0,42% | 26,18 | 26,18 | 25,943 | 98.461 |
| 20 Nov 2024 | 26,15 | 0,16 | 0,62% | 25,84 | 26,1999 | 25,84 | 118.614 |
| 19 Nov 2024 | 25,99 | 0,39 | 1,52% | 25,67 | 25,99 | 25,6601 | 103.597 |
| 16 Nov 2024 | 25,60 | -0,13 | -0,51% | 25,95 | 25,965 | 25,544 | 78.209 |
| 15 Nov 2024 | 25,73 | 0,09 | 0,35% | 25,69 | 25,79 | 25,65 | 116.997 |
| 14 Nov 2024 | 25,64 | -0,42 | -1,61% | 25,89 | 25,9399 | 25,61 | 123.723 |
| 13 Nov 2024 | 26,06 | -0,62 | -2,32% | 26,23 | 26,28 | 26,03 | 564.294 |
| 12 Nov 2024 | 26,68 | -0,43 | -1,59% | 26,89 | 26,94 | 26,60 | 130.301 |
|
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 |
