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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 27,58 | -0,46 | -1,64% | 27,89 | 27,92 | 27,33 | 936.519 |
| 06 Mar 2025 | 28,04 | 0,64 | 2,34% | 27,65 | 28,10 | 27,50 | 1.252.082 |
| 05 Mar 2025 | 27,40 | -0,39 | -1,40% | 27,87 | 28,10 | 26,61 | 1.846.038 |
| 04 Mar 2025 | 27,79 | -1,20 | -4,12% | 28,89 | 28,89 | 27,69 | 1.165.857 |
| 03 Mar 2025 | 28,985 | 0,45 | 1,59% | 28,74 | 29,30 | 28,67 | 1.553.930 |
| 28 Feb 2025 | 28,53 | -1,76 | -5,79% | 28,98 | 30,022 | 27,52 | 9.091.630 |
| 27 Feb 2025 | 30,285 | -0,77 | -2,46% | 30,30 | 31,185 | 29,50 | 5.712.726 |
| 26 Feb 2025 | 31,05 | 0,01 | 0,03% | 31,15 | 31,97 | 30,81 | 1.599.068 |
| 25 Feb 2025 | 31,04 | 0,79 | 2,61% | 30,73 | 37,946 | 29,95 | 3.268.197 |
| 24 Feb 2025 | 30,25 | 0,33 | 1,10% | 30,00 | 30,57 | 29,73 | 3.171.411 |
| 21 Feb 2025 | 29,92 | 3,47 | 13,12% | 29,01 | 30,495 | 20,00 | 4.203.113 |
| 20 Feb 2025 | 26,45 | -0,41 | -1,53% | 26,80 | 26,97 | 26,19 | 1.066.068 |
| 19 Feb 2025 | 26,86 | -0,36 | -1,32% | 27,50 | 27,66 | 26,82 | 945.850 |
| 18 Feb 2025 | 27,22 | -0,06 | -0,22% | 27,50 | 27,61 | 23,50 | 748.194 |
| 17 Feb 2025 | 27,28 | 0,28 | 1,04% | 26,89 | 27,33 | 26,80 | 829.879 |
| 14 Feb 2025 | 27,00 | -0,07 | -0,26% | 27,41 | 27,70 | 26,62 | 784.444 |
| 13 Feb 2025 | 27,07 | -0,29 | -1,06% | 27,90 | 28,04 | 26,82 | 1.234.617 |
| 12 Feb 2025 | 27,36 | -0,35 | -1,26% | 27,64 | 27,72 | 27,34 | 775.202 |
| 11 Feb 2025 | 27,71 | -0,80 | -2,81% | 28,15 | 28,53 | 27,61 | 1.229.682 |
| 10 Feb 2025 | 28,51 | -0,42 | -1,45% | 28,76 | 28,80 | 28,28 | 489.142 |
| 07 Feb 2025 | 28,93 | -0,13 | -0,45% | 28,99 | 29,01 | 28,70 | 627.397 |
| 06 Feb 2025 | 29,06 | 0,05 | 0,17% | 29,17 | 29,47 | 28,85 | 788.151 |
| 05 Feb 2025 | 29,01 | -0,53 | -1,79% | 29,62 | 29,65 | 28,79 | 1.208.176 |
| 04 Feb 2025 | 29,54 | 1,00 | 3,50% | 29,01 | 29,72 | 28,80 | 1.591.269 |
| 03 Feb 2025 | 28,54 | -0,79 | -2,69% | 29,40 | 29,40 | 28,53 | 1.272.234 |
| 31 Gen 2025 | 29,33 | 0,53 | 1,84% | 29,00 | 29,44 | 28,88 | 854.889 |
| 30 Gen 2025 | 28,80 | 0,11 | 0,38% | 28,95 | 29,20 | 28,27 | 927.896 |
| 29 Gen 2025 | 28,69 | 0,39 | 1,38% | 28,90 | 29,37 | 28,64 | 1.222.828 |
| 28 Gen 2025 | 28,30 | 0,81 | 2,95% | 28,16 | 29,16 | 28,05 | 1.589.075 |
| 24 Gen 2025 | 27,49 | 0,65 | 2,42% | 26,92 | 27,53 | 26,56 | 803.753 |
| 23 Gen 2025 | 26,84 | 0,02 | 0,07% | 26,87 | 27,29 | 26,72 | 755.299 |
| 22 Gen 2025 | 26,82 | 0,40 | 1,51% | 26,62 | 27,15 | 26,59 | 1.179.249 |
| 21 Gen 2025 | 26,42 | 0,28 | 1,07% | 26,42 | 26,57 | 26,12 | 667.731 |
| 20 Gen 2025 | 26,14 | -0,48 | -1,80% | 26,85 | 27,00 | 26,07 | 814.296 |
| 17 Gen 2025 | 26,62 | 0,84 | 3,26% | 27,00 | 27,00 | 24,50 | 1.207.803 |
| 16 Gen 2025 | 25,78 | 0,73 | 2,91% | 25,45 | 25,90 | 25,10 | 865.283 |
| 15 Gen 2025 | 25,05 | 0,11 | 0,42% | 25,29 | 25,30 | 24,65 | 834.776 |
| 14 Gen 2025 | 24,945 | 0,84 | 3,51% | 25,30 | 25,79 | 24,78 | 1.162.981 |
| 13 Gen 2025 | 24,10 | 0,15 | 0,63% | 23,82 | 24,20 | 23,67 | 471.826 |
| 10 Gen 2025 | 23,95 | -0,36 | -1,48% | 24,25 | 24,60 | 23,84 | 424.721 |
| 09 Gen 2025 | 24,31 | -0,56 | -2,25% | 24,68 | 24,69 | 24,25 | 456.615 |
| 08 Gen 2025 | 24,87 | 0,15 | 0,61% | 24,50 | 25,01 | 24,50 | 816.451 |
| 07 Gen 2025 | 24,72 | 0,03 | 0,12% | 24,60 | 24,92 | 24,54 | 600.003 |
| 06 Gen 2025 | 24,69 | 0,85 | 3,57% | 24,25 | 24,97 | 24,25 | 627.214 |
| 03 Gen 2025 | 23,84 | 0,00 | 0,00% | 23,72 | 24,11 | 23,62 | 547.072 |
| 02 Gen 2025 | 23,84 | -0,77 | -3,13% | 23,98 | 24,19 | 23,46 | 1.192.654 |
| 31 Dic 2024 | 24,61 | 0,04 | 0,16% | 24,52 | 24,95 | 24,37 | 351.264 |
| 30 Dic 2024 | 24,57 | -0,23 | -0,93% | 24,86 | 24,86 | 24,22 | 524.099 |
| 27 Dic 2024 | 24,80 | -0,22 | -0,88% | 24,95 | 25,07 | 24,80 | 434.816 |
| 24 Dic 2024 | 25,02 | 0,46 | 1,87% | 24,71 | 25,02 | 24,50 | 275.104 |
| 23 Dic 2024 | 24,56 | -0,30 | -1,21% | 24,78 | 25,02 | 24,35 | 596.865 |
| 20 Dic 2024 | 24,86 | -0,81 | -3,16% | 25,50 | 25,62 | 20,00 | 3.027.874 |
| 19 Dic 2024 | 25,67 | 0,00 | 0,00% | 25,08 | 25,76 | 24,97 | 2.021.932 |
| 18 Dic 2024 | 25,67 | 0,74 | 2,97% | 25,13 | 25,80 | 24,65 | 1.627.904 |
| 17 Dic 2024 | 24,93 | 0,04 | 0,16% | 25,00 | 25,07 | 24,88 | 1.141.447 |
| 16 Dic 2024 | 24,89 | 0,37 | 1,51% | 24,93 | 25,15 | 24,735 | 1.276.379 |
| 13 Dic 2024 | 24,52 | 0,41 | 1,70% | 24,14 | 24,58 | 24,04 | 506.386 |
| 12 Dic 2024 | 24,11 | -0,03 | -0,12% | 24,50 | 24,50 | 24,03 | 572.441 |
| 11 Dic 2024 | 24,14 | -0,33 | -1,35% | 24,06 | 24,75 | 23,965 | 692.253 |
| 10 Dic 2024 | 24,47 | -0,39 | -1,57% | 24,45 | 24,635 | 24,04 | 1.068.122 |
|
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 |
