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 |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 26,212 | 0,07 | 0,26% | 26,143 | 26,212 | 26,11 | 1.816 |
| 15 Feb 2025 | 26,143 | 0,01 | 0,02% | 26,1369 | 26,15 | 26,12 | 2.180 |
| 14 Feb 2025 | 26,1369 | 0,15 | 0,58% | 25,9872 | 26,1369 | 25,9872 | 2.131 |
| 13 Feb 2025 | 25,9872 | -0,11 | -0,41% | 26,0948 | 26,0948 | 25,94 | 652 |
| 12 Feb 2025 | 26,0948 | -0,05 | -0,17% | 26,14 | 26,14 | 26,0948 | 6 |
| 11 Feb 2025 | 26,14 | 0,03 | 0,11% | 26,111 | 26,1815 | 26,111 | 2.348 |
| 08 Feb 2025 | 26,111 | -0,17 | -0,65% | 26,2825 | 26,2825 | 26,07 | 100 |
| 07 Feb 2025 | 26,2825 | -0,04 | -0,14% | 26,3196 | 26,34 | 26,24 | 6.349 |
| 06 Feb 2025 | 26,3196 | 0,13 | 0,51% | 26,185 | 26,3196 | 26,185 | 200 |
| 05 Feb 2025 | 26,185 | 0,20 | 0,78% | 25,9825 | 26,185 | 25,9825 | 200 |
| 04 Feb 2025 | 25,9825 | -0,18 | -0,68% | 25,87 | 26,01 | 25,79 | 532 |
| 01 Feb 2025 | 26,1593 | -0,09 | -0,33% | 26,245 | 26,30 | 26,1593 | 300 |
| 31 Gen 2025 | 26,245 | 0,12 | 0,46% | 26,1254 | 26,29 | 26,1254 | 11.405 |
| 30 Gen 2025 | 26,1254 | -0,03 | -0,13% | 26,1589 | 26,1589 | 26,0201 | 3.712 |
| 29 Gen 2025 | 26,1589 | 0,07 | 0,28% | 26,0855 | 26,1589 | 26,0855 | 650 |
| 28 Gen 2025 | 26,0855 | -0,15 | -0,57% | 26,2353 | 26,2353 | 26,02 | 108 |
| 25 Gen 2025 | 26,2353 | 0,03 | 0,12% | 26,255 | 26,27 | 26,21 | 1.236 |
| 24 Gen 2025 | 26,2038 | 0,00 | 0,00% | 26,2038 | 26,2038 | 26,2038 | 0 |
| 23 Gen 2025 | 26,2038 | -0,07 | -0,25% | 26,27 | 26,27 | 26,1983 | 3.068 |
| 22 Gen 2025 | 26,27 | 0,25 | 0,95% | 26,12 | 26,27 | 26,12 | 1.159 |
| 18 Gen 2025 | 26,0215 | 0,03 | 0,13% | 25,9886 | 26,0215 | 25,9886 | 0 |
| 17 Gen 2025 | 25,9886 | 0,04 | 0,16% | 25,948 | 25,9886 | 25,87 | 19.253 |
| 16 Gen 2025 | 25,948 | 0,28 | 1,08% | 25,6695 | 25,955 | 25,6695 | 31.586 |
| 15 Gen 2025 | 25,6695 | 0,20 | 0,78% | 25,4701 | 25,6695 | 25,4701 | 991 |
| 14 Gen 2025 | 25,4701 | -0,01 | -0,03% | 25,479 | 25,479 | 25,35 | 10.901 |
| 11 Gen 2025 | 25,479 | -0,30 | -1,15% | 25,7752 | 25,7752 | 25,43 | 901 |
| 09 Gen 2025 | 25,7752 | -0,05 | -0,20% | 25,8272 | 25,8272 | 25,7337 | 133 |
| 08 Gen 2025 | 25,8272 | -0,11 | -0,43% | 25,9384 | 25,9384 | 25,76 | 2.150 |
| 07 Gen 2025 | 25,9384 | -0,01 | -0,03% | 25,9451 | 26,045 | 25,9384 | 186 |
| 04 Gen 2025 | 25,9451 | 0,23 | 0,88% | 25,7184 | 25,9451 | 25,7184 | 1.221 |
| 03 Gen 2025 | 25,7184 | 0,02 | 0,09% | 25,6956 | 25,80 | 25,62 | 5.912 |
| 01 Gen 2025 | 25,6956 | -0,01 | -0,03% | 25,7039 | 25,7039 | 25,68 | 5.597 |
| 31 Dic 2024 | 25,7039 | -0,05 | -0,20% | 25,7546 | 25,7546 | 25,65 | 980 |
| 28 Dic 2024 | 25,7546 | -0,23 | -0,88% | 25,9842 | 25,9842 | 25,7546 | 0 |
| 27 Dic 2024 | 25,9842 | 0,16 | 0,61% | 25,8263 | 25,9842 | 25,81 | 442 |
| 24 Dic 2024 | 25,8263 | 0,13 | 0,51% | 25,6946 | 25,8263 | 25,6946 | 300 |
| 24 Dic 2024 | 25,6946 | -0,03 | -0,10% | 25,7212 | 25,7212 | 25,62 | 1.702 |
| 21 Dic 2024 | 25,7212 | 0,13 | 0,51% | 25,5911 | 25,768 | 25,5911 | 1.127 |
| 20 Dic 2024 | 25,5911 | -0,05 | -0,18% | 25,81 | 25,81 | 25,55 | 3.184 |
| 19 Dic 2024 | 25,6379 | -0,60 | -2,28% | 26,2351 | 26,2351 | 25,6379 | 0 |
| 18 Dic 2024 | 26,2351 | -0,12 | -0,46% | 26,3558 | 26,3558 | 26,20 | 4.369 |
| 17 Dic 2024 | 26,3558 | 0,08 | 0,32% | 26,2722 | 26,3558 | 26,2722 | 880 |
| 14 Dic 2024 | 26,2722 | -0,08 | -0,31% | 26,355 | 26,355 | 26,2216 | 300 |
| 13 Dic 2024 | 26,355 | -0,17 | -0,64% | 26,5254 | 26,5254 | 26,34 | 2.022 |
| 12 Dic 2024 | 26,5254 | 0,08 | 0,30% | 26,4452 | 26,58 | 26,4452 | 463 |
| 11 Dic 2024 | 26,4452 | -0,06 | -0,24% | 26,5086 | 26,5086 | 26,4452 | 716 |
| 10 Dic 2024 | 26,5086 | -0,07 | -0,26% | 26,5767 | 26,5767 | 26,48 | 2.450 |
| 07 Dic 2024 | 26,5767 | 0,07 | 0,28% | 26,5021 | 26,5767 | 26,50 | 859 |
| 06 Dic 2024 | 26,5021 | -0,15 | -0,55% | 26,6489 | 26,6489 | 26,47 | 78.465 |
| 05 Dic 2024 | 26,6489 | 0,07 | 0,26% | 26,579 | 26,6489 | 26,53 | 5.796 |
| 04 Dic 2024 | 26,579 | -0,08 | -0,30% | 26,66 | 26,66 | 26,55 | 2.832 |
| 03 Dic 2024 | 26,66 | 0,01 | 0,03% | 26,6529 | 26,67 | 26,56 | 24.341 |
| 29 Nov 2024 | 26,6529 | 0,05 | 0,20% | 26,601 | 26,6529 | 26,601 | 1.917 |
| 28 Nov 2024 | 26,601 | 0,02 | 0,07% | 26,5816 | 26,62 | 26,54 | 2.110 |
| 27 Nov 2024 | 26,5816 | -0,09 | -0,34% | 26,6719 | 26,6719 | 26,5816 | 40 |
| 26 Nov 2024 | 26,6719 | 0,16 | 0,60% | 26,5126 | 26,74 | 26,5126 | 14.414 |
| 23 Nov 2024 | 26,5126 | 0,20 | 0,77% | 26,39 | 26,5126 | 26,35 | 1.212 |
| 22 Nov 2024 | 26,3098 | 0,20 | 0,78% | 26,1067 | 26,33 | 26,1067 | 962 |
|
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 |
