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 | 26,10 | 0,09 | 0,35% | 25,99 | 26,10 | 25,9303 | 16.231 |
| 07 Mar 2025 | 26,01 | -0,22 | -0,83% | 26,228 | 26,228 | 25,99 | 15.995 |
| 06 Mar 2025 | 26,228 | 0,10 | 0,40% | 26,09 | 26,2499 | 26,06 | 4.399 |
| 05 Mar 2025 | 26,1237 | -0,10 | -0,39% | 26,20 | 26,25 | 26,03 | 14.785 |
| 04 Mar 2025 | 26,227 | -0,15 | -0,58% | 26,27 | 26,4599 | 26,20 | 28.179 |
| 01 Mar 2025 | 26,38 | 0,11 | 0,44% | 26,22 | 26,38 | 26,22 | 15.829 |
| 28 Feb 2025 | 26,265 | -0,14 | -0,52% | 26,4014 | 26,41 | 26,265 | 7.337 |
| 27 Feb 2025 | 26,4014 | -0,01 | -0,03% | 26,41 | 26,46 | 26,36 | 17.056 |
| 26 Feb 2025 | 26,41 | -0,06 | -0,23% | 26,47 | 26,47 | 26,36 | 8.631 |
| 25 Feb 2025 | 26,47 | -0,02 | -0,06% | 26,50 | 26,53 | 26,45 | 16.599 |
| 22 Feb 2025 | 26,485 | -0,13 | -0,47% | 26,59 | 26,60 | 26,475 | 1.928 |
| 21 Feb 2025 | 26,61 | -0,01 | -0,04% | 26,59 | 26,618 | 26,555 | 33.879 |
| 20 Feb 2025 | 26,62 | 0,04 | 0,13% | 26,57 | 26,625 | 26,57 | 3.569 |
| 19 Feb 2025 | 26,585 | 0,03 | 0,09% | 26,69 | 26,69 | 26,57 | 9.137 |
| 15 Feb 2025 | 26,56 | 0,00 | 0,02% | 26,55 | 26,58 | 26,55 | 15.270 |
| 14 Feb 2025 | 26,555 | 0,06 | 0,21% | 26,50 | 26,5609 | 26,50 | 24.171 |
| 13 Feb 2025 | 26,4986 | -0,02 | -0,06% | 26,49 | 26,51 | 26,41 | 2.269 |
| 12 Feb 2025 | 26,515 | 0,04 | 0,13% | 26,47 | 26,52 | 26,47 | 14.805 |
| 11 Feb 2025 | 26,48 | 0,05 | 0,21% | 26,51 | 26,51 | 26,47 | 13.750 |
| 08 Feb 2025 | 26,4252 | -0,08 | -0,31% | 26,5066 | 26,5066 | 26,4252 | 8.202 |
| 07 Feb 2025 | 26,5066 | 0,05 | 0,20% | 26,52 | 26,52 | 26,46 | 19.179 |
| 06 Feb 2025 | 26,455 | 0,01 | 0,02% | 26,44 | 26,46 | 26,41 | 13.748 |
| 05 Feb 2025 | 26,4499 | 0,09 | 0,34% | 26,36 | 26,4499 | 26,36 | 26.455 |
| 04 Feb 2025 | 26,36 | -0,08 | -0,28% | 26,26 | 26,3999 | 26,26 | 28.615 |
| 01 Feb 2025 | 26,435 | -0,03 | -0,11% | 26,48 | 26,52 | 26,42 | 7.297 |
| 31 Gen 2025 | 26,4631 | 0,03 | 0,11% | 26,48 | 26,48 | 26,4108 | 33.145 |
| 30 Gen 2025 | 26,435 | -0,01 | -0,02% | 26,4408 | 26,46 | 26,4099 | 30.639 |
| 29 Gen 2025 | 26,4408 | 0,07 | 0,25% | 26,47 | 26,47 | 26,37 | 215.144 |
| 28 Gen 2025 | 26,375 | -0,12 | -0,43% | 26,27 | 26,39 | 26,27 | 10.080 |
| 25 Gen 2025 | 26,49 | 0,02 | 0,09% | 26,50 | 26,52 | 26,48 | 4.659 |
| 24 Gen 2025 | 26,465 | 0,00 | 0,00% | 26,465 | 26,465 | 26,465 | 0 |
| 23 Gen 2025 | 26,465 | 0,05 | 0,21% | 26,49 | 26,49 | 26,45 | 11.218 |
| 22 Gen 2025 | 26,41 | 0,04 | 0,15% | 26,35 | 26,46 | 26,35 | 19.302 |
| 18 Gen 2025 | 26,37 | 0,10 | 0,39% | 26,2683 | 26,39 | 26,2683 | 15.207 |
| 17 Gen 2025 | 26,2683 | 0,00 | 0,01% | 26,29 | 26,3146 | 26,26 | 14.990 |
| 16 Gen 2025 | 26,265 | 0,16 | 0,59% | 26,27 | 26,2781 | 26,23 | 4.341 |
| 15 Gen 2025 | 26,11 | 0,05 | 0,19% | 26,16 | 26,17 | 26,06 | 138.432 |
| 14 Gen 2025 | 26,06 | -0,02 | -0,08% | 25,99 | 26,0804 | 25,99 | 8.495 |
| 11 Gen 2025 | 26,08 | -0,11 | -0,42% | 26,195 | 26,195 | 26,07 | 13.961 |
| 09 Gen 2025 | 26,19 | 0,00 | 0,00% | 26,23 | 26,23 | 26,16 | 7.890 |
| 08 Gen 2025 | 26,19 | -0,09 | -0,33% | 26,30 | 26,30 | 26,18 | 30.490 |
| 07 Gen 2025 | 26,2775 | 0,04 | 0,16% | 26,30 | 26,3499 | 26,26 | 16.698 |
| 04 Gen 2025 | 26,2352 | 0,13 | 0,49% | 26,15 | 26,24 | 26,15 | 29.799 |
| 03 Gen 2025 | 26,1076 | -0,03 | -0,11% | 26,20 | 26,21 | 26,07 | 12.222 |
| 01 Gen 2025 | 26,1355 | -0,02 | -0,09% | 26,17 | 26,17 | 26,11 | 3.622 |
| 31 Dic 2024 | 26,16 | -0,28 | -1,06% | 26,11 | 26,1901 | 26,11 | 7.932 |
| 28 Dic 2024 | 26,44 | -0,10 | -0,38% | 26,44 | 26,4899 | 26,40 | 6.147 |
| 27 Dic 2024 | 26,54 | 0,11 | 0,42% | 26,47 | 26,54 | 26,47 | 5.285 |
| 24 Dic 2024 | 26,43 | 0,06 | 0,23% | 26,43 | 26,45 | 26,37 | 3.927 |
| 24 Dic 2024 | 26,37 | -0,01 | -0,04% | 26,32 | 26,38 | 26,31 | 14.606 |
| 21 Dic 2024 | 26,38 | 0,15 | 0,55% | 26,27 | 26,40 | 26,20 | 25.379 |
| 20 Dic 2024 | 26,2344 | -0,01 | -0,04% | 26,34 | 26,34 | 26,23 | 5.318 |
| 19 Dic 2024 | 26,2448 | -0,20 | -0,76% | 26,455 | 26,46 | 26,24 | 246.211 |
| 18 Dic 2024 | 26,4468 | -0,02 | -0,07% | 26,50 | 26,50 | 26,41 | 22.439 |
| 17 Dic 2024 | 26,4661 | 0,03 | 0,10% | 26,50 | 26,50 | 26,46 | 10.877 |
| 14 Dic 2024 | 26,44 | 0,02 | 0,08% | 26,47 | 26,47 | 26,4341 | 11.001 |
| 13 Dic 2024 | 26,42 | -0,05 | -0,21% | 26,50 | 26,50 | 26,42 | 11.676 |
| 12 Dic 2024 | 26,4748 | 0,04 | 0,17% | 26,44 | 26,4867 | 26,44 | 2.363 |
| 11 Dic 2024 | 26,43 | 0,01 | 0,04% | 26,42 | 26,4404 | 26,42 | 6.690 |
|
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 |
