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 |
|---|---|---|---|---|---|---|---|
| 18 Mar 2025 | 20,79 | -0,08 | -0,38% | 21,00 | 21,20 | 20,72 | 0 |
| 17 Mar 2025 | 20,87 | -0,07 | -0,33% | 20,72 | 21,21 | 20,62 | 0 |
| 14 Mar 2025 | 20,94 | -0,01 | -0,05% | 20,74 | 21,15 | 20,63 | 0 |
| 13 Mar 2025 | 20,95 | -0,07 | -0,33% | 20,72 | 21,43 | 20,66 | 0 |
| 12 Mar 2025 | 21,02 | 0,49 | 2,39% | 20,85 | 21,43 | 20,81 | 0 |
| 11 Mar 2025 | 20,53 | -0,98 | -4,56% | 21,00 | 21,42 | 20,53 | 0 |
| 10 Mar 2025 | 21,51 | 0,54 | 2,58% | 21,36 | 21,86 | 21,29 | 0 |
| 07 Mar 2025 | 20,97 | 0,06 | 0,29% | 20,66 | 21,24 | 20,58 | 0 |
| 06 Mar 2025 | 20,91 | 0,70 | 3,46% | 20,93 | 21,06 | 20,49 | 0 |
| 05 Mar 2025 | 20,21 | 0,27 | 1,35% | 20,73 | 20,79 | 20,13 | 0 |
| 04 Mar 2025 | 19,94 | -0,42 | -2,06% | 19,36 | 20,22 | 18,74 | 0 |
| 03 Mar 2025 | 20,36 | -0,07 | -0,34% | 20,42 | 20,66 | 20,29 | 310 |
| 28 Feb 2025 | 20,43 | -0,57 | -2,71% | 20,54 | 20,64 | 20,22 | 0 |
| 27 Feb 2025 | 21,00 | -0,57 | -2,64% | 21,00 | 21,19 | 20,79 | 0 |
| 26 Feb 2025 | 21,57 | 1,43 | 7,10% | 20,53 | 21,59 | 20,47 | 0 |
| 25 Feb 2025 | 20,14 | -1,44 | -6,67% | 20,32 | 20,51 | 20,14 | 0 |
| 24 Feb 2025 | 21,58 | -0,87 | -3,88% | 22,41 | 22,53 | 21,57 | 0 |
| 21 Feb 2025 | 22,45 | -0,35 | -1,54% | 22,89 | 23,13 | 22,45 | 0 |
| 20 Feb 2025 | 22,80 | -0,77 | -3,27% | 23,10 | 23,19 | 22,63 | 0 |
| 19 Feb 2025 | 23,57 | -0,25 | -1,05% | 23,67 | 23,70 | 23,35 | 0 |
| 18 Feb 2025 | 23,82 | 0,49 | 2,10% | 23,23 | 24,05 | 23,20 | 0 |
| 17 Feb 2025 | 23,33 | 0,05 | 0,21% | 23,25 | 23,38 | 23,17 | 0 |
| 14 Feb 2025 | 23,28 | 0,48 | 2,11% | 23,42 | 24,11 | 23,18 | 0 |
| 13 Feb 2025 | 22,80 | 0,47 | 2,10% | 22,47 | 22,98 | 22,40 | 0 |
| 12 Feb 2025 | 22,33 | -0,11 | -0,49% | 22,43 | 22,59 | 21,79 | 0 |
| 11 Feb 2025 | 22,44 | -0,90 | -3,86% | 22,91 | 23,21 | 22,41 | 0 |
| 10 Feb 2025 | 23,34 | -0,69 | -2,87% | 24,17 | 24,37 | 22,53 | 0 |
| 07 Feb 2025 | 24,03 | -1,13 | -4,49% | 24,94 | 25,02 | 24,02 | 0 |
| 06 Feb 2025 | 25,16 | -0,31 | -1,22% | 24,83 | 25,23 | 24,76 | 0 |
| 05 Feb 2025 | 25,47 | -0,45 | -1,74% | 25,49 | 25,89 | 25,33 | 0 |
| 04 Feb 2025 | 25,92 | 0,69 | 2,73% | 24,92 | 26,13 | 24,60 | 0 |
| 03 Feb 2025 | 25,23 | -0,14 | -0,55% | 23,82 | 25,45 | 23,80 | 0 |
| 31 Gen 2025 | 25,37 | 0,50 | 2,01% | 25,25 | 25,52 | 25,14 | 0 |
| 30 Gen 2025 | 24,87 | 0,13 | 0,53% | 24,90 | 25,20 | 24,77 | 0 |
| 29 Gen 2025 | 24,74 | -0,37 | -1,47% | 25,47 | 25,76 | 24,74 | 0 |
| 28 Gen 2025 | 25,11 | -0,45 | -1,76% | 25,44 | 25,84 | 24,94 | 0 |
| 27 Gen 2025 | 25,56 | -1,75 | -6,41% | 26,02 | 26,36 | 25,47 | 0 |
| 24 Gen 2025 | 27,31 | 0,60 | 2,25% | 26,85 | 27,68 | 26,85 | 0 |
| 23 Gen 2025 | 26,71 | -1,77 | -6,21% | 26,38 | 26,80 | 25,98 | 0 |
| 22 Gen 2025 | 28,48 | 0,00 | 0,00% | 28,48 | 28,48 | 28,48 | 0 |
| 21 Gen 2025 | 28,48 | -2,49 | -8,04% | 30,46 | 30,55 | 28,07 | 0 |
| 20 Gen 2025 | 30,97 | -1,30 | -4,03% | 31,03 | 31,13 | 30,68 | 0 |
| 17 Gen 2025 | 32,27 | -2,05 | -5,97% | 35,25 | 35,47 | 31,83 | 0 |
| 16 Gen 2025 | 34,32 | 0,58 | 1,72% | 33,97 | 34,97 | 33,33 | 0 |
| 15 Gen 2025 | 33,74 | 0,31 | 0,93% | 33,32 | 34,81 | 33,25 | 0 |
| 14 Gen 2025 | 33,43 | -0,17 | -0,51% | 33,58 | 35,70 | 33,29 | 0 |
| 13 Gen 2025 | 33,60 | 1,40 | 4,35% | 34,44 | 34,44 | 32,80 | 0 |
| 10 Gen 2025 | 32,20 | -0,88 | -2,66% | 33,17 | 33,86 | 32,20 | 0 |
| 09 Gen 2025 | 33,08 | -0,29 | -0,87% | 32,58 | 33,12 | 32,58 | 0 |
| 08 Gen 2025 | 33,37 | -3,39 | -9,22% | 34,27 | 35,59 | 32,74 | 0 |
| 07 Gen 2025 | 36,76 | 0,66 | 1,83% | 36,29 | 38,04 | 35,11 | 50 |
| 06 Gen 2025 | 36,10 | 5,28 | 17,13% | 32,47 | 36,10 | 32,47 | 0 |
| 03 Gen 2025 | 30,82 | 0,54 | 1,78% | 30,04 | 30,82 | 29,79 | 0 |
| 02 Gen 2025 | 30,28 | 0,83 | 2,82% | 29,04 | 30,45 | 28,84 | 0 |
| 30 Dic 2024 | 29,45 | -1,07 | -3,51% | 30,25 | 30,46 | 29,38 | 0 |
| 27 Dic 2024 | 30,52 | -0,69 | -2,21% | 30,52 | 31,41 | 29,73 | 0 |
| 23 Dic 2024 | 31,21 | -0,10 | -0,32% | 31,86 | 32,21 | 31,09 | 0 |
| 20 Dic 2024 | 31,31 | 1,83 | 6,21% | 29,50 | 31,68 | 28,38 | 0 |
| 19 Dic 2024 | 29,48 | -1,33 | -4,32% | 29,04 | 29,54 | 28,96 | 0 |
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 |
