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 |
|---|---|---|---|---|---|---|---|
| 26 Feb 2025 | 33,355 | 0,20 | 0,60% | 33,39 | 33,46 | 33,27 | 10.847 |
| 25 Feb 2025 | 33,1553 | -0,11 | -0,33% | 33,38 | 33,38 | 33,09 | 5.494 |
| 22 Feb 2025 | 33,2666 | -0,10 | -0,31% | 33,37 | 33,50 | 33,2666 | 7.048 |
| 21 Feb 2025 | 33,37 | 0,25 | 0,77% | 33,21 | 33,4886 | 33,21 | 7.741 |
| 20 Feb 2025 | 33,115 | -0,29 | -0,85% | 33,10 | 33,1696 | 32,9801 | 7.384 |
| 19 Feb 2025 | 33,40 | 0,37 | 1,12% | 33,23 | 33,43 | 33,04 | 29.259 |
| 15 Feb 2025 | 33,03 | 0,34 | 1,04% | 33,03 | 33,05 | 32,9501 | 6.296 |
| 14 Feb 2025 | 32,6908 | 0,28 | 0,87% | 32,465 | 32,77 | 32,4268 | 7.082 |
| 13 Feb 2025 | 32,41 | 0,39 | 1,21% | 32,10 | 32,517 | 32,0446 | 7.120 |
| 12 Feb 2025 | 32,022 | -0,11 | -0,35% | 32,1347 | 32,2084 | 31,9828 | 7.558 |
| 11 Feb 2025 | 32,1347 | 0,47 | 1,50% | 32,08 | 32,20 | 32,0304 | 9.743 |
| 08 Feb 2025 | 31,66 | -0,27 | -0,86% | 32,06 | 32,0896 | 31,66 | 14.446 |
| 07 Feb 2025 | 31,9333 | 0,18 | 0,56% | 31,95 | 32,06 | 31,8622 | 49.591 |
| 06 Feb 2025 | 31,7549 | 0,01 | 0,04% | 31,70 | 31,84 | 31,6469 | 10.378 |
| 05 Feb 2025 | 31,7407 | 0,47 | 1,50% | 31,62 | 31,82 | 31,62 | 5.625 |
| 04 Feb 2025 | 31,2715 | -0,73 | -2,28% | 31,20 | 31,55 | 31,14 | 12.596 |
| 01 Feb 2025 | 32,00 | -0,39 | -1,20% | 32,18 | 32,3605 | 31,8307 | 10.374 |
| 31 Gen 2025 | 32,39 | 0,58 | 1,82% | 31,81 | 32,43 | 31,81 | 13.688 |
| 30 Gen 2025 | 31,81 | -0,04 | -0,14% | 31,87 | 31,9994 | 31,81 | 5.933 |
| 29 Gen 2025 | 31,8542 | 0,40 | 1,29% | 31,76 | 31,8542 | 31,554 | 7.779 |
| 28 Gen 2025 | 31,45 | 0,00 | 0,00% | 31,41 | 31,56 | 31,39 | 72.866 |
| 25 Gen 2025 | 31,4513 | 0,66 | 2,15% | 31,25 | 31,5029 | 31,25 | 14.378 |
| 24 Gen 2025 | 30,79 | 0,00 | 0,00% | 30,79 | 30,79 | 30,79 | 0 |
| 23 Gen 2025 | 30,79 | -0,06 | -0,19% | 30,91 | 30,9699 | 30,79 | 8.429 |
| 22 Gen 2025 | 30,85 | 0,42 | 1,36% | 30,70 | 30,9099 | 30,6202 | 16.222 |
| 18 Gen 2025 | 30,4348 | 0,54 | 1,81% | 30,21 | 30,5993 | 30,21 | 13.738 |
| 17 Gen 2025 | 29,895 | 0,11 | 0,39% | 29,82 | 29,97 | 29,76 | 53.532 |
| 16 Gen 2025 | 29,7803 | 0,30 | 1,00% | 29,83 | 29,858 | 29,69 | 5.939 |
| 15 Gen 2025 | 29,485 | 0,13 | 0,43% | 29,60 | 29,60 | 29,4028 | 10.755 |
| 14 Gen 2025 | 29,36 | 0,01 | 0,03% | 29,24 | 29,40 | 29,17 | 5.514 |
| 11 Gen 2025 | 29,35 | -0,59 | -1,97% | 29,51 | 29,56 | 29,34 | 15.865 |
| 09 Gen 2025 | 29,94 | -0,19 | -0,63% | 29,90 | 29,98 | 29,7712 | 8.870 |
| 08 Gen 2025 | 30,13 | -0,05 | -0,17% | 30,34 | 30,405 | 30,11 | 5.587 |
| 07 Gen 2025 | 30,18 | 0,29 | 0,97% | 30,20 | 30,337 | 30,11 | 16.471 |
| 04 Gen 2025 | 29,89 | -0,06 | -0,20% | 29,98 | 30,03 | 29,85 | 7.591 |
| 03 Gen 2025 | 29,95 | -0,35 | -1,14% | 30,15 | 30,2485 | 29,87 | 23.668 |
| 01 Gen 2025 | 30,295 | 0,04 | 0,12% | 30,32 | 30,4453 | 30,2319 | 8.221 |
| 31 Dic 2024 | 30,26 | -0,28 | -0,92% | 30,42 | 30,46 | 30,14 | 16.457 |
| 28 Dic 2024 | 30,54 | -0,18 | -0,59% | 30,54 | 30,68 | 30,487 | 94.980 |
| 27 Dic 2024 | 30,72 | -0,02 | -0,07% | 30,19 | 30,79 | 30,19 | 19.274 |
| 24 Dic 2024 | 30,74 | 0,31 | 1,02% | 30,725 | 30,74 | 30,5661 | 22.261 |
| 24 Dic 2024 | 30,43 | -1,35 | -4,25% | 30,45 | 30,59 | 30,4016 | 20.472 |
| 21 Dic 2024 | 31,78 | 0,05 | 0,15% | 31,78 | 32,0799 | 31,6412 | 24.678 |
| 20 Dic 2024 | 31,7327 | 0,02 | 0,07% | 32,02 | 32,02 | 31,66 | 37.373 |
| 19 Dic 2024 | 31,71 | -0,75 | -2,31% | 32,48 | 32,48 | 31,66 | 24.436 |
| 18 Dic 2024 | 32,46 | -0,04 | -0,14% | 32,37 | 32,5684 | 32,3501 | 53.108 |
| 17 Dic 2024 | 32,5049 | -0,32 | -0,96% | 32,82 | 32,82 | 32,4089 | 37.001 |
| 14 Dic 2024 | 32,82 | -0,17 | -0,51% | 32,96 | 32,96 | 32,7401 | 7.523 |
| 13 Dic 2024 | 32,9892 | -0,27 | -0,81% | 33,06 | 33,1796 | 32,98 | 7.295 |
| 12 Dic 2024 | 33,26 | 0,02 | 0,07% | 33,25 | 33,26 | 33,0009 | 27.552 |
| 11 Dic 2024 | 33,2371 | -0,31 | -0,93% | 33,55 | 33,55 | 33,1235 | 7.919 |
| 10 Dic 2024 | 33,55 | 0,54 | 1,64% | 33,60 | 33,7981 | 33,47 | 8.988 |
| 07 Dic 2024 | 33,01 | 0,20 | 0,59% | 33,01 | 33,01 | 32,69 | 17.863 |
| 06 Dic 2024 | 32,815 | 0,42 | 1,31% | 32,69 | 32,8799 | 32,65 | 25.591 |
| 05 Dic 2024 | 32,39 | -0,06 | -0,17% | 32,445 | 32,4705 | 32,28 | 1.884.755 |
| 04 Dic 2024 | 32,445 | 0,01 | 0,02% | 32,4388 | 32,61 | 32,34 | 11.680 |
| 03 Dic 2024 | 32,4388 | -0,03 | -0,08% | 32,30 | 32,4388 | 32,17 | 11.029 |
| 29 Nov 2024 | 32,4649 | 0,40 | 1,26% | 32,06 | 32,4656 | 32,06 | 5.613 |
|
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 |
