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 | 27,37 | 0,14 | 0,51% | 27,41 | 27,47 | 27,309 | 52.814 |
| 15 Feb 2025 | 27,23 | -0,01 | -0,04% | 27,33 | 27,3734 | 27,23 | 68.720 |
| 14 Feb 2025 | 27,24 | 0,41 | 1,53% | 27,07 | 27,32 | 27,07 | 284.415 |
| 13 Feb 2025 | 26,83 | -0,02 | -0,07% | 26,64 | 26,89 | 26,5306 | 64.218 |
| 12 Feb 2025 | 26,85 | 0,16 | 0,60% | 26,70 | 26,94 | 26,70 | 43.989 |
| 11 Feb 2025 | 26,69 | 0,13 | 0,49% | 26,66 | 26,7599 | 26,66 | 42.471 |
| 08 Feb 2025 | 26,56 | -0,35 | -1,30% | 26,94 | 26,94 | 26,56 | 36.719 |
| 07 Feb 2025 | 26,91 | 0,10 | 0,37% | 26,89 | 26,9956 | 26,8666 | 388.062 |
| 06 Feb 2025 | 26,81 | 0,07 | 0,26% | 26,82 | 26,94 | 26,76 | 382.839 |
| 05 Feb 2025 | 26,74 | 0,19 | 0,72% | 26,70 | 26,83 | 26,665 | 85.007 |
| 04 Feb 2025 | 26,55 | -0,45 | -1,67% | 26,43 | 26,74 | 26,39 | 154.205 |
| 01 Feb 2025 | 27,00 | -0,11 | -0,41% | 27,14 | 27,34 | 26,9787 | 54.927 |
| 31 Gen 2025 | 27,11 | 0,25 | 0,93% | 27,02 | 27,2899 | 27,0147 | 87.078 |
| 30 Gen 2025 | 26,86 | -0,07 | -0,26% | 27,00 | 27,0399 | 26,79 | 146.454 |
| 29 Gen 2025 | 26,93 | -0,02 | -0,07% | 26,96 | 27,06 | 26,865 | 464.836 |
| 28 Gen 2025 | 26,95 | -0,29 | -1,06% | 26,83 | 27,00 | 26,83 | 72.705 |
| 25 Gen 2025 | 27,24 | 0,21 | 0,78% | 27,34 | 27,3684 | 27,214 | 78.388 |
| 24 Gen 2025 | 27,03 | 0,00 | 0,00% | 27,03 | 27,03 | 27,03 | 0 |
| 23 Gen 2025 | 27,03 | 0,11 | 0,39% | 27,10 | 27,20 | 27,03 | 67.144 |
| 22 Gen 2025 | 26,925 | 0,56 | 2,10% | 26,70 | 26,96 | 26,695 | 1.606.878 |
| 18 Gen 2025 | 26,37 | 0,12 | 0,46% | 26,46 | 26,5386 | 26,31 | 65.259 |
| 17 Gen 2025 | 26,25 | 0,26 | 1,00% | 26,25 | 26,3791 | 26,165 | 536.849 |
| 16 Gen 2025 | 25,99 | 0,34 | 1,33% | 26,04 | 26,119 | 25,8901 | 189.010 |
| 15 Gen 2025 | 25,65 | 0,06 | 0,23% | 25,62 | 25,67 | 25,5001 | 101.066 |
| 14 Gen 2025 | 25,59 | -0,15 | -0,58% | 25,37 | 25,59 | 25,37 | 54.157 |
| 11 Gen 2025 | 25,74 | -0,31 | -1,19% | 25,81 | 25,8499 | 25,67 | 56.372 |
| 09 Gen 2025 | 26,05 | -0,03 | -0,12% | 25,95 | 26,09 | 25,875 | 252.261 |
| 08 Gen 2025 | 26,08 | -0,14 | -0,53% | 26,2901 | 26,3299 | 26,0011 | 73.191 |
| 07 Gen 2025 | 26,22 | 0,37 | 1,43% | 26,10 | 26,54 | 26,06 | 224.784 |
| 04 Gen 2025 | 25,85 | 0,03 | 0,12% | 25,87 | 25,9117 | 25,81 | 38.827 |
| 03 Gen 2025 | 25,82 | -0,03 | -0,12% | 25,94 | 26,06 | 25,7701 | 77.335 |
| 01 Gen 2025 | 25,85 | -0,02 | -0,08% | 25,86 | 26,06 | 25,8293 | 105.816 |
| 31 Dic 2024 | 25,87 | -0,31 | -1,18% | 25,91 | 26,0799 | 25,79 | 73.916 |
| 28 Dic 2024 | 26,18 | -0,16 | -0,62% | 26,1076 | 26,249 | 26,075 | 31.870 |
| 27 Dic 2024 | 26,3423 | 0,08 | 0,31% | 26,06 | 26,36 | 26,0287 | 75.744 |
| 24 Dic 2024 | 26,26 | 0,09 | 0,34% | 26,13 | 26,26 | 26,07 | 437.502 |
| 24 Dic 2024 | 26,17 | 0,26 | 1,00% | 25,99 | 26,17 | 25,8882 | 18.132 |
| 21 Dic 2024 | 25,91 | -0,38 | -1,45% | 25,7492 | 26,0767 | 25,7046 | 77.706 |
| 20 Dic 2024 | 26,29 | -0,14 | -0,53% | 26,515 | 26,515 | 26,2201 | 104.195 |
| 19 Dic 2024 | 26,43 | -0,66 | -2,44% | 27,00 | 27,11 | 26,38 | 52.739 |
| 18 Dic 2024 | 27,09 | 0,06 | 0,22% | 27,01 | 27,151 | 27,01 | 11.223 |
| 17 Dic 2024 | 27,03 | -0,06 | -0,22% | 27,114 | 27,2299 | 27,03 | 187.511 |
| 14 Dic 2024 | 27,09 | -0,08 | -0,29% | 27,1784 | 27,1784 | 27,03 | 28.433 |
| 13 Dic 2024 | 27,17 | -0,41 | -1,49% | 27,45 | 27,47 | 27,17 | 164.166 |
| 12 Dic 2024 | 27,58 | 0,14 | 0,51% | 27,49 | 27,5999 | 27,435 | 31.189 |
| 11 Dic 2024 | 27,44 | -0,32 | -1,15% | 27,74 | 27,74 | 27,342 | 42.588 |
| 10 Dic 2024 | 27,76 | -0,02 | -0,06% | 27,80 | 27,9034 | 27,695 | 51.298 |
| 07 Dic 2024 | 27,776 | 0,14 | 0,49% | 27,83 | 27,8606 | 27,6437 | 369.669 |
| 06 Dic 2024 | 27,64 | -0,04 | -0,14% | 27,74 | 27,80 | 27,6301 | 114.361 |
| 05 Dic 2024 | 27,68 | 0,14 | 0,50% | 27,59 | 27,78 | 27,5746 | 12.561 |
| 04 Dic 2024 | 27,5419 | 0,27 | 1,00% | 27,3008 | 27,56 | 27,30 | 45.891 |
| 03 Dic 2024 | 27,27 | 0,10 | 0,37% | 27,0867 | 27,36 | 27,0206 | 100.955 |
| 29 Nov 2024 | 27,1689 | 0,31 | 1,15% | 26,835 | 27,18 | 26,835 | 26.025 |
| 28 Nov 2024 | 26,8602 | 0,10 | 0,37% | 26,80 | 26,91 | 26,7101 | 56.818 |
| 27 Nov 2024 | 26,7622 | -0,13 | -0,48% | 26,80 | 26,8083 | 26,60 | 66.949 |
| 26 Nov 2024 | 26,8901 | 0,34 | 1,28% | 26,78 | 27,0362 | 26,725 | 41.456 |
| 23 Nov 2024 | 26,55 | 0,09 | 0,33% | 26,45 | 26,6483 | 26,4448 | 23.133 |
| 22 Nov 2024 | 26,463 | 0,15 | 0,58% | 26,35 | 26,4799 | 26,24 | 221.215 |
|
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 |
