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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 25,55 | 0,64 | 2,57% | 25,20 | 25,57 | 25,16 | 11.413.324 |
| 13 Mar 2025 | 24,91 | -0,52 | -2,04% | 25,38 | 25,40 | 24,80 | 13.911.935 |
| 12 Mar 2025 | 25,43 | 0,35 | 1,40% | 25,54 | 25,6492 | 25,12 | 22.877.397 |
| 11 Mar 2025 | 25,08 | -0,02 | -0,08% | 25,04 | 25,465 | 24,83 | 22.501.409 |
| 10 Mar 2025 | 25,10 | -1,07 | -4,09% | 25,68 | 25,69 | 24,855 | 21.816.340 |
| 08 Mar 2025 | 26,17 | 0,08 | 0,31% | 26,02 | 26,295 | 25,5401 | 16.820.670 |
| 07 Mar 2025 | 26,09 | -0,73 | -2,72% | 26,34 | 26,655 | 25,9621 | 14.895.554 |
| 06 Mar 2025 | 26,82 | 0,38 | 1,44% | 26,50 | 26,905 | 26,25 | 13.250.513 |
| 05 Mar 2025 | 26,44 | -0,15 | -0,56% | 26,30 | 26,88 | 25,94 | 25.667.527 |
| 04 Mar 2025 | 26,59 | -0,69 | -2,53% | 27,40 | 27,4701 | 26,385 | 18.780.276 |
| 01 Mar 2025 | 27,28 | 0,47 | 1,75% | 26,75 | 27,295 | 26,58 | 13.965.407 |
| 28 Feb 2025 | 26,81 | -0,69 | -2,51% | 27,71 | 27,75 | 26,78 | 12.731.132 |
| 27 Feb 2025 | 27,50 | 0,11 | 0,40% | 27,53 | 27,80 | 27,3301 | 11.456.292 |
| 26 Feb 2025 | 27,39 | -0,31 | -1,12% | 27,635 | 27,65 | 27,10 | 13.004.343 |
| 25 Feb 2025 | 27,70 | -0,31 | -1,11% | 28,11 | 28,18 | 27,64 | 12.344.097 |
| 22 Feb 2025 | 28,01 | -0,72 | -2,51% | 28,70 | 28,7189 | 27,98 | 10.995.663 |
| 21 Feb 2025 | 28,73 | -0,16 | -0,55% | 28,84 | 28,86 | 28,50 | 7.737.394 |
| 20 Feb 2025 | 28,89 | -0,02 | -0,07% | 28,85 | 28,95 | 28,72 | 8.863.388 |
| 19 Feb 2025 | 28,91 | -0,03 | -0,10% | 29,00 | 29,02 | 28,72 | 8.915.811 |
| 15 Feb 2025 | 28,94 | 0,07 | 0,24% | 28,87 | 28,965 | 28,82 | 6.090.202 |
| 14 Feb 2025 | 28,87 | 0,33 | 1,16% | 28,57 | 28,89 | 28,5103 | 8.421.704 |
| 13 Feb 2025 | 28,54 | -0,03 | -0,11% | 28,26 | 28,60 | 28,2201 | 7.381.141 |
| 12 Feb 2025 | 28,57 | -0,11 | -0,38% | 28,53 | 28,6688 | 28,45 | 5.480.578 |
| 11 Feb 2025 | 28,68 | 0,26 | 0,91% | 28,58 | 28,7399 | 28,5609 | 6.078.417 |
| 08 Feb 2025 | 28,42 | -0,31 | -1,08% | 28,74 | 28,87 | 28,3617 | 7.793.461 |
| 07 Feb 2025 | 28,73 | 0,14 | 0,49% | 28,61 | 28,74 | 28,5198 | 6.836.801 |
| 06 Feb 2025 | 28,59 | 0,07 | 0,25% | 28,40 | 28,59 | 28,30 | 6.010.988 |
| 05 Feb 2025 | 28,52 | 0,36 | 1,28% | 28,24 | 28,5375 | 28,21 | 10.481.148 |
| 04 Feb 2025 | 28,16 | -0,29 | -1,02% | 27,89 | 28,33 | 27,80 | 12.818.549 |
| 01 Feb 2025 | 28,45 | -0,09 | -0,32% | 28,80 | 28,96 | 28,40 | 12.012.788 |
| 31 Gen 2025 | 28,54 | 0,07 | 0,25% | 28,50 | 28,705 | 28,2501 | 9.867.364 |
| 30 Gen 2025 | 28,47 | -0,21 | -0,73% | 28,57 | 28,5878 | 28,24 | 11.979.023 |
| 29 Gen 2025 | 28,68 | 0,63 | 2,25% | 28,16 | 28,736 | 27,985 | 9.644.377 |
| 28 Gen 2025 | 28,05 | -0,85 | -2,94% | 27,84 | 28,25 | 27,8001 | 14.285.346 |
| 25 Gen 2025 | 28,90 | 0,02 | 0,07% | 29,08 | 29,14 | 28,80 | 8.934.445 |
| 24 Gen 2025 | 28,88 | 0,00 | 0,00% | 28,88 | 28,88 | 28,88 | 0 |
| 23 Gen 2025 | 28,88 | 0,41 | 1,44% | 28,74 | 28,97 | 28,73 | 10.251.742 |
| 22 Gen 2025 | 28,47 | 0,18 | 0,64% | 28,43 | 28,51 | 28,1611 | 10.602.106 |
| 18 Gen 2025 | 28,29 | 0,37 | 1,33% | 28,40 | 28,4199 | 28,175 | 8.461.898 |
| 17 Gen 2025 | 27,92 | -0,26 | -0,92% | 28,27 | 28,30 | 27,915 | 6.424.708 |
| 16 Gen 2025 | 28,18 | 0,67 | 2,44% | 27,94 | 28,23 | 27,8411 | 9.154.239 |
| 15 Gen 2025 | 27,51 | -0,12 | -0,43% | 27,81 | 27,85 | 27,35 | 7.742.430 |
| 14 Gen 2025 | 27,63 | -0,08 | -0,29% | 27,34 | 27,64 | 27,2601 | 8.275.670 |
| 11 Gen 2025 | 27,71 | -0,44 | -1,56% | 27,95 | 27,96 | 27,50 | 9.708.478 |
| 09 Gen 2025 | 28,15 | 0,04 | 0,14% | 28,14 | 28,24 | 27,89 | 10.318.990 |
| 08 Gen 2025 | 28,11 | -0,56 | -1,95% | 28,76 | 28,768 | 28,00 | 8.856.008 |
| 07 Gen 2025 | 28,67 | 0,35 | 1,24% | 28,63 | 28,8517 | 28,526 | 8.391.964 |
| 04 Gen 2025 | 28,32 | 0,48 | 1,72% | 28,00 | 28,3451 | 27,9634 | 8.288.779 |
| 03 Gen 2025 | 27,84 | -0,03 | -0,11% | 28,02 | 28,185 | 27,57 | 10.545.204 |
| 01 Gen 2025 | 27,87 | -0,27 | -0,96% | 28,21 | 28,26 | 27,83 | 9.101.801 |
| 31 Dic 2024 | 28,14 | -0,34 | -1,19% | 28,07 | 28,35 | 27,9301 | 7.553.092 |
| 28 Dic 2024 | 28,48 | -0,42 | -1,45% | 28,73 | 28,73 | 28,22 | 7.856.435 |
| 27 Dic 2024 | 28,90 | -0,04 | -0,14% | 28,88 | 28,98 | 28,73 | 8.794.539 |
| 24 Dic 2024 | 28,94 | 0,37 | 1,30% | 28,65 | 28,94 | 28,6344 | 3.694.350 |
| 24 Dic 2024 | 28,57 | 0,27 | 0,95% | 28,38 | 28,5997 | 28,175 | 7.508.191 |
| 21 Dic 2024 | 28,30 | 0,31 | 1,11% | 27,81 | 28,59 | 27,72 | 7.727.543 |
| 20 Dic 2024 | 27,99 | 0,02 | 0,07% | 28,31 | 28,355 | 27,97 | 10.012.307 |
| 19 Dic 2024 | 27,97 | -1,00 | -3,45% | 28,96 | 29,07 | 27,89 | 14.137.835 |
| 18 Dic 2024 | 28,97 | -0,13 | -0,45% | 28,98 | 29,02 | 28,81 | 7.437.840 |
| 17 Dic 2024 | 29,10 | 0,34 | 1,18% | 28,86 | 29,14 | 28,86 | 6.297.543 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
