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 | 24,23 | 0,70 | 2,97% | 23,43 | 24,29 | 22,70 | 251.307 |
| 07 Mar 2025 | 23,53 | -1,13 | -4,58% | 23,85 | 24,8697 | 22,67 | 173.944 |
| 06 Mar 2025 | 24,66 | 0,08 | 0,33% | 25,10 | 25,7399 | 24,215 | 181.305 |
| 05 Mar 2025 | 24,58 | 1,75 | 7,67% | 22,14 | 25,40 | 22,10 | 180.535 |
| 04 Mar 2025 | 22,83 | -3,10 | -11,96% | 26,19 | 26,24 | 22,6501 | 252.799 |
| 01 Mar 2025 | 25,93 | -1,09 | -4,03% | 25,23 | 26,7024 | 24,56 | 198.268 |
| 28 Feb 2025 | 27,02 | -2,50 | -8,47% | 29,11 | 29,11 | 26,69 | 166.729 |
| 27 Feb 2025 | 29,52 | 2,53 | 9,37% | 31,10 | 31,1099 | 29,08 | 281.971 |
| 26 Feb 2025 | 26,99 | -2,78 | -9,34% | 28,89 | 29,45 | 26,41 | 370.320 |
| 25 Feb 2025 | 29,77 | -2,15 | -6,74% | 31,00 | 32,12 | 29,25 | 670.908 |
| 22 Feb 2025 | 31,92 | -1,44 | -4,32% | 34,33 | 34,9899 | 31,57 | 210.912 |
| 21 Feb 2025 | 33,36 | -0,71 | -2,08% | 32,47 | 35,04 | 31,21 | 341.479 |
| 20 Feb 2025 | 34,07 | 1,87 | 5,81% | 33,95 | 36,88 | 32,0134 | 705.866 |
| 19 Feb 2025 | 32,20 | 3,31 | 11,46% | 30,33 | 32,52 | 30,33 | 544.816 |
| 15 Feb 2025 | 28,89 | 1,95 | 7,24% | 26,86 | 29,06 | 26,86 | 578.937 |
| 14 Feb 2025 | 26,94 | -1,20 | -4,26% | 25,69 | 27,29 | 24,8496 | 1.002.563 |
| 13 Feb 2025 | 28,14 | 1,24 | 4,61% | 29,00 | 29,57 | 27,5301 | 793.333 |
| 12 Feb 2025 | 26,90 | -2,08 | -7,18% | 28,33 | 28,6965 | 26,78 | 308.410 |
| 11 Feb 2025 | 28,98 | 3,30 | 12,85% | 27,00 | 28,9999 | 26,40 | 575.751 |
| 08 Feb 2025 | 25,68 | 0,94 | 3,80% | 25,00 | 26,23 | 25,00 | 227.278 |
| 07 Feb 2025 | 24,74 | 0,86 | 3,60% | 24,25 | 24,76 | 24,1513 | 161.242 |
| 06 Feb 2025 | 23,88 | 1,18 | 5,20% | 23,68 | 24,31 | 23,021 | 154.167 |
| 05 Feb 2025 | 22,70 | 1,50 | 7,08% | 22,10 | 22,89 | 21,645 | 90.795 |
| 04 Feb 2025 | 21,20 | -0,98 | -4,42% | 21,75 | 21,75 | 20,5402 | 96.925 |
| 01 Feb 2025 | 22,18 | 0,02 | 0,09% | 22,29 | 23,15 | 21,93 | 107.705 |
| 31 Gen 2025 | 22,16 | 0,65 | 3,02% | 22,09 | 22,16 | 21,55 | 68.454 |
| 30 Gen 2025 | 21,51 | -0,15 | -0,69% | 21,79 | 21,83 | 21,3138 | 64.366 |
| 29 Gen 2025 | 21,66 | -0,60 | -2,70% | 22,50 | 22,50 | 21,07 | 121.773 |
| 28 Gen 2025 | 22,26 | -2,19 | -8,96% | 23,12 | 23,87 | 21,75 | 203.523 |
| 25 Gen 2025 | 24,45 | -0,08 | -0,33% | 24,87 | 24,9784 | 24,3501 | 105.689 |
| 24 Gen 2025 | 24,53 | 0,00 | 0,00% | 24,53 | 24,53 | 24,53 | 0 |
| 23 Gen 2025 | 24,53 | 0,39 | 1,62% | 24,38 | 24,9199 | 24,25 | 103.851 |
| 22 Gen 2025 | 24,14 | 0,92 | 3,96% | 23,70 | 24,35 | 23,43 | 207.852 |
| 18 Gen 2025 | 23,22 | -0,16 | -0,68% | 23,43 | 23,71 | 23,22 | 221.901 |
| 17 Gen 2025 | 23,38 | -1,73 | -6,89% | 23,99 | 24,00 | 23,19 | 165.548 |
| 16 Gen 2025 | 25,11 | 0,32 | 1,29% | 25,19 | 25,365 | 24,725 | 407.304 |
| 15 Gen 2025 | 24,79 | -0,27 | -1,08% | 25,58 | 25,71 | 24,68 | 207.794 |
| 14 Gen 2025 | 25,06 | -0,59 | -2,30% | 25,15 | 25,15 | 23,795 | 204.249 |
| 11 Gen 2025 | 25,65 | -0,11 | -0,43% | 25,45 | 26,40 | 25,1526 | 158.489 |
| 09 Gen 2025 | 25,76 | -1,28 | -4,73% | 26,405 | 26,405 | 25,2499 | 103.908 |
| 08 Gen 2025 | 27,04 | -1,32 | -4,65% | 28,16 | 28,23 | 26,83 | 67.407 |
| 07 Gen 2025 | 28,36 | 1,32 | 4,88% | 27,50 | 29,40 | 27,50 | 100.002 |
| 04 Gen 2025 | 27,04 | 1,58 | 6,21% | 25,66 | 27,04 | 25,5288 | 49.560 |
| 03 Gen 2025 | 25,46 | -0,33 | -1,28% | 26,09 | 26,2694 | 25,4512 | 72.921 |
| 01 Gen 2025 | 25,79 | -0,15 | -0,58% | 26,09 | 26,2775 | 25,3876 | 87.837 |
| 31 Dic 2024 | 25,94 | -0,77 | -2,88% | 26,41 | 26,41 | 25,3901 | 74.669 |
| 28 Dic 2024 | 26,71 | -1,02 | -3,68% | 27,51 | 27,51 | 26,3536 | 67.724 |
| 27 Dic 2024 | 27,73 | -0,38 | -1,35% | 28,28 | 28,46 | 27,72 | 72.485 |
| 24 Dic 2024 | 28,11 | 1,43 | 5,36% | 26,76 | 28,58 | 26,76 | 71.620 |
| 24 Dic 2024 | 26,68 | 0,41 | 1,56% | 26,58 | 26,96 | 26,3057 | 290.944 |
| 21 Dic 2024 | 26,27 | 0,13 | 0,50% | 25,6801 | 27,10 | 25,64 | 144.223 |
| 20 Dic 2024 | 26,14 | -2,88 | -9,92% | 26,83 | 27,26 | 25,646 | 136.470 |
| 19 Dic 2024 | 29,02 | -0,94 | -3,14% | 30,00 | 30,64 | 28,7626 | 336.535 |
| 18 Dic 2024 | 29,96 | 0,23 | 0,77% | 30,00 | 30,97 | 29,5184 | 165.574 |
| 17 Dic 2024 | 29,73 | -2,06 | -6,48% | 28,64 | 30,92 | 28,531 | 276.558 |
| 14 Dic 2024 | 31,79 | -0,72 | -2,21% | 32,30 | 32,30 | 31,10 | 173.322 |
| 13 Dic 2024 | 32,51 | -0,41 | -1,25% | 32,8301 | 33,7311 | 32,2501 | 51.981 |
| 12 Dic 2024 | 32,92 | -1,71 | -4,94% | 32,87 | 33,29 | 31,01 | 136.098 |
| 11 Dic 2024 | 34,63 | -2,24 | -6,08% | 35,78 | 36,055 | 34,0405 | 88.388 |
|
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 |
