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 | 21,54 | -0,45 | -2,05% | 21,85 | 22,56 | 21,39 | 1.374.074 |
| 07 Mar 2025 | 21,99 | -0,31 | -1,39% | 22,52 | 22,73 | 21,75 | 1.317.067 |
| 06 Mar 2025 | 22,30 | 0,90 | 4,21% | 22,00 | 22,35 | 21,61 | 1.062.410 |
| 05 Mar 2025 | 21,40 | 0,12 | 0,56% | 20,65 | 21,92 | 19,95 | 1.955.559 |
| 04 Mar 2025 | 21,28 | -0,86 | -3,88% | 23,61 | 23,70 | 20,95 | 3.587.537 |
| 01 Mar 2025 | 22,14 | -0,37 | -1,64% | 21,62 | 22,54 | 21,37 | 1.795.187 |
| 28 Feb 2025 | 22,51 | -0,80 | -3,43% | 23,39 | 23,505 | 22,37 | 1.008.723 |
| 27 Feb 2025 | 23,31 | -1,55 | -6,23% | 23,75 | 24,55 | 22,51 | 3.708.711 |
| 26 Feb 2025 | 24,86 | -1,54 | -5,83% | 24,08 | 25,10 | 23,57 | 3.428.340 |
| 25 Feb 2025 | 26,40 | 0,10 | 0,38% | 26,68 | 26,86 | 26,22 | 1.235.956 |
| 22 Feb 2025 | 26,30 | -1,22 | -4,43% | 28,25 | 28,33 | 26,21 | 2.349.170 |
| 21 Feb 2025 | 27,52 | 0,27 | 0,99% | 27,65 | 27,71 | 27,07 | 620.997 |
| 20 Feb 2025 | 27,25 | 0,93 | 3,53% | 27,17 | 27,30 | 26,775 | 932.890 |
| 19 Feb 2025 | 26,32 | -1,01 | -3,70% | 27,23 | 27,23 | 26,05 | 1.650.730 |
| 15 Feb 2025 | 27,33 | 0,78 | 2,94% | 26,99 | 27,94 | 26,91 | 1.323.770 |
| 14 Feb 2025 | 26,55 | -0,23 | -0,86% | 26,49 | 26,665 | 26,13 | 618.628 |
| 13 Feb 2025 | 26,78 | 0,83 | 3,20% | 25,70 | 26,96 | 25,47 | 1.188.143 |
| 12 Feb 2025 | 25,95 | -0,89 | -3,32% | 26,58 | 26,7503 | 25,8153 | 787.129 |
| 11 Feb 2025 | 26,84 | 0,99 | 3,83% | 26,62 | 26,9451 | 26,41 | 877.189 |
| 08 Feb 2025 | 25,85 | -1,36 | -5,00% | 27,93 | 27,98 | 25,7815 | 1.195.420 |
| 07 Feb 2025 | 27,21 | -0,45 | -1,63% | 27,70 | 27,78 | 26,76 | 1.268.347 |
| 06 Feb 2025 | 27,66 | 0,27 | 0,99% | 28,21 | 28,21 | 27,153 | 919.589 |
| 05 Feb 2025 | 27,39 | 0,28 | 1,03% | 28,02 | 28,73 | 27,23 | 1.791.226 |
| 04 Feb 2025 | 27,11 | -6,07 | -18,29% | 25,64 | 27,75 | 25,49 | 5.705.722 |
| 01 Feb 2025 | 33,18 | 0,81 | 2,50% | 33,61 | 34,4292 | 32,87 | 1.285.937 |
| 31 Gen 2025 | 32,37 | 0,99 | 3,15% | 32,58 | 32,875 | 32,31 | 1.330.499 |
| 30 Gen 2025 | 31,38 | 0,47 | 1,52% | 31,12 | 31,82 | 30,55 | 1.584.408 |
| 29 Gen 2025 | 30,91 | -0,51 | -1,62% | 31,72 | 32,16 | 30,91 | 1.132.345 |
| 28 Gen 2025 | 31,42 | -1,91 | -5,73% | 31,03 | 31,52 | 30,456 | 1.552.103 |
| 25 Gen 2025 | 33,33 | 0,74 | 2,27% | 34,03 | 34,28 | 33,29 | 883.977 |
| 24 Gen 2025 | 32,59 | 0,00 | 0,00% | 32,59 | 32,59 | 32,59 | 0 |
| 23 Gen 2025 | 32,59 | -0,55 | -1,66% | 33,09 | 33,10 | 32,40 | 783.755 |
| 22 Gen 2025 | 33,14 | -2,08 | -5,89% | 33,35 | 33,70 | 32,66 | 2.349.208 |
| 18 Gen 2025 | 35,215 | 1,86 | 5,56% | 34,29 | 35,31 | 34,075 | 1.163.185 |
| 17 Gen 2025 | 33,36 | -1,02 | -2,97% | 33,46 | 33,6493 | 32,6483 | 615.648 |
| 16 Gen 2025 | 34,38 | 2,13 | 6,60% | 32,92 | 34,78 | 32,8075 | 1.811.587 |
| 15 Gen 2025 | 32,25 | 1,39 | 4,50% | 32,14 | 32,3895 | 31,71 | 1.435.262 |
| 14 Gen 2025 | 30,86 | -1,73 | -5,31% | 30,43 | 31,00 | 29,1165 | 1.799.111 |
| 11 Gen 2025 | 32,59 | -0,26 | -0,79% | 32,69 | 33,20 | 31,9337 | 772.511 |
| 09 Gen 2025 | 32,85 | -1,04 | -3,07% | 33,59 | 33,8318 | 32,05 | 731.772 |
| 08 Gen 2025 | 33,89 | -2,99 | -8,11% | 36,38 | 36,4355 | 33,59 | 2.207.624 |
| 07 Gen 2025 | 36,88 | 0,83 | 2,30% | 36,38 | 37,48 | 36,31 | 1.079.290 |
| 04 Gen 2025 | 36,05 | 1,47 | 4,25% | 35,17 | 36,34 | 35,13 | 1.193.642 |
| 03 Gen 2025 | 34,58 | 1,17 | 3,50% | 34,62 | 35,0875 | 34,29 | 1.841.954 |
| 01 Gen 2025 | 33,41 | -0,55 | -1,62% | 34,33 | 34,48 | 33,25 | 1.752.854 |
| 31 Dic 2024 | 33,96 | 0,60 | 1,80% | 33,45 | 34,16 | 32,9675 | 1.110.936 |
| 28 Dic 2024 | 33,36 | 0,12 | 0,36% | 33,89 | 33,89 | 33,05 | 1.233.068 |
| 27 Dic 2024 | 33,24 | -1,80 | -5,14% | 33,63 | 33,639 | 33,05 | 1.769.466 |
| 24 Dic 2024 | 35,04 | 1,05 | 3,09% | 34,48 | 35,22 | 34,38 | 605.373 |
| 24 Dic 2024 | 33,99 | -0,44 | -1,28% | 33,50 | 34,15 | 32,69 | 1.900.100 |
| 21 Dic 2024 | 34,43 | 0,67 | 1,98% | 33,29 | 35,00 | 33,0625 | 2.708.183 |
| 20 Dic 2024 | 33,76 | -3,23 | -8,73% | 36,92 | 37,05 | 33,27 | 3.041.677 |
| 19 Dic 2024 | 36,99 | -2,38 | -6,05% | 38,67 | 39,16 | 36,39 | 2.181.541 |
| 18 Dic 2024 | 39,37 | -1,13 | -2,79% | 40,18 | 40,31 | 39,20 | 1.235.967 |
| 17 Dic 2024 | 40,50 | 1,24 | 3,16% | 39,17 | 41,13 | 39,14 | 1.970.770 |
| 14 Dic 2024 | 39,26 | 0,36 | 0,93% | 39,33 | 39,75 | 38,8201 | 1.787.382 |
| 13 Dic 2024 | 38,90 | 0,52 | 1,35% | 39,83 | 39,95 | 38,58 | 1.363.360 |
| 12 Dic 2024 | 38,38 | 1,85 | 5,06% | 37,33 | 38,48 | 37,261 | 1.819.904 |
| 11 Dic 2024 | 36,53 | -0,87 | -2,33% | 37,27 | 37,359 | 35,20 | 2.839.290 |
|
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 |
