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 |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 29,45 | -0,65 | -2,16% | 28,82 | 29,77 | 28,30 | 0 |
| 28 Feb 2025 | 30,10 | 1,74 | 6,14% | 27,98 | 30,25 | 27,45 | 0 |
| 27 Feb 2025 | 28,36 | -1,74 | -5,78% | 29,95 | 30,00 | 27,88 | 0 |
| 26 Feb 2025 | 30,10 | 0,53 | 1,79% | 29,66 | 30,35 | 28,61 | 0 |
| 25 Feb 2025 | 29,57 | 2,14 | 7,80% | 27,62 | 29,86 | 27,45 | 0 |
| 24 Feb 2025 | 27,43 | 0,04 | 0,15% | 26,80 | 28,89 | 26,80 | 0 |
| 21 Feb 2025 | 27,39 | -1,25 | -4,36% | 28,74 | 28,74 | 26,37 | 0 |
| 20 Feb 2025 | 28,64 | 1,20 | 4,37% | 27,58 | 28,89 | 27,58 | 0 |
| 19 Feb 2025 | 27,44 | 1,40 | 5,38% | 25,33 | 27,46 | 25,20 | 0 |
| 18 Feb 2025 | 26,04 | 1,90 | 7,87% | 24,25 | 26,55 | 23,89 | 0 |
| 17 Feb 2025 | 24,14 | 2,51 | 11,60% | 21,91 | 24,24 | 21,80 | 0 |
| 14 Feb 2025 | 21,63 | -1,56 | -6,73% | 23,81 | 23,93 | 21,47 | 0 |
| 13 Feb 2025 | 23,19 | 2,35 | 11,28% | 21,44 | 23,31 | 21,33 | 0 |
| 12 Feb 2025 | 20,84 | 2,00 | 10,62% | 20,00 | 21,22 | 19,31 | 0 |
| 11 Feb 2025 | 18,84 | 0,55 | 3,01% | 19,05 | 19,46 | 17,27 | 0 |
| 10 Feb 2025 | 18,29 | -0,74 | -3,89% | 18,16 | 18,47 | 17,13 | 0 |
| 07 Feb 2025 | 19,03 | -0,67 | -3,40% | 19,75 | 20,22 | 18,77 | 0 |
| 06 Feb 2025 | 19,70 | -0,67 | -3,29% | 20,17 | 20,41 | 18,55 | 0 |
| 05 Feb 2025 | 20,37 | -0,38 | -1,83% | 20,55 | 21,58 | 18,94 | 0 |
| 04 Feb 2025 | 20,75 | 0,39 | 1,92% | 20,66 | 21,81 | 19,68 | 0 |
| 03 Feb 2025 | 20,36 | 2,80 | 15,95% | 17,79 | 21,26 | 17,79 | 0 |
| 31 Gen 2025 | 17,56 | -1,33 | -7,04% | 18,44 | 18,58 | 17,03 | 0 |
| 30 Gen 2025 | 18,89 | 0,60 | 3,28% | 18,24 | 19,05 | 17,22 | 0 |
| 29 Gen 2025 | 18,29 | -2,90 | -13,69% | 20,23 | 20,45 | 18,20 | 0 |
| 28 Gen 2025 | 21,19 | -1,28 | -5,70% | 21,96 | 23,05 | 20,92 | 0 |
| 27 Gen 2025 | 22,47 | 2,33 | 11,57% | 20,27 | 22,47 | 20,19 | 0 |
| 24 Gen 2025 | 20,14 | -0,69 | -3,31% | 20,38 | 21,65 | 19,87 | 0 |
| 23 Gen 2025 | 20,83 | -0,67 | -3,12% | 22,33 | 22,33 | 19,66 | 0 |
| 22 Gen 2025 | 21,50 | 0,00 | 0,00% | 21,50 | 21,50 | 21,50 | 0 |
| 21 Gen 2025 | 21,50 | -0,04 | -0,19% | 21,45 | 23,43 | 21,21 | 0 |
| 20 Gen 2025 | 21,54 | -0,82 | -3,67% | 22,66 | 23,08 | 21,42 | 0 |
| 17 Gen 2025 | 22,36 | -1,03 | -4,40% | 23,67 | 23,78 | 21,23 | 0 |
| 16 Gen 2025 | 23,39 | -0,19 | -0,81% | 24,37 | 24,37 | 23,10 | 0 |
| 15 Gen 2025 | 23,58 | -1,06 | -4,30% | 24,23 | 24,31 | 22,78 | 0 |
| 14 Gen 2025 | 24,64 | -0,23 | -0,92% | 24,71 | 25,81 | 24,51 | 0 |
| 13 Gen 2025 | 24,87 | -2,00 | -7,44% | 25,94 | 26,03 | 24,54 | 0 |
| 10 Gen 2025 | 26,87 | -1,53 | -5,39% | 28,37 | 29,25 | 26,62 | 0 |
| 09 Gen 2025 | 28,40 | -1,20 | -4,05% | 29,76 | 30,10 | 28,07 | 0 |
| 08 Gen 2025 | 29,60 | 2,02 | 7,32% | 27,45 | 29,69 | 27,45 | 0 |
| 07 Gen 2025 | 27,58 | -0,01 | -0,04% | 27,51 | 28,67 | 27,25 | 0 |
| 06 Gen 2025 | 27,59 | 1,66 | 6,40% | 26,24 | 27,90 | 26,10 | 0 |
| 03 Gen 2025 | 25,93 | -0,82 | -3,07% | 26,64 | 26,96 | 25,49 | 0 |
| 02 Gen 2025 | 26,75 | -3,10 | -10,39% | 28,03 | 29,78 | 26,51 | 0 |
| 30 Dic 2024 | 29,85 | -0,45 | -1,49% | 30,50 | 31,30 | 29,85 | 0 |
| 27 Dic 2024 | 30,30 | -2,10 | -6,48% | 32,05 | 32,05 | 30,25 | 0 |
| 23 Dic 2024 | 32,40 | -1,70 | -4,99% | 34,20 | 34,25 | 31,80 | 0 |
| 20 Dic 2024 | 34,10 | -0,15 | -0,44% | 33,95 | 34,50 | 33,55 | 0 |
| 19 Dic 2024 | 34,25 | -2,90 | -7,81% | 36,95 | 37,20 | 34,05 | 0 |
| 18 Dic 2024 | 37,15 | -0,60 | -1,59% | 37,45 | 37,75 | 36,35 | 0 |
| 17 Dic 2024 | 37,75 | 0,85 | 2,30% | 36,45 | 37,80 | 36,40 | 0 |
| 16 Dic 2024 | 36,90 | 1,45 | 4,09% | 36,45 | 37,10 | 35,90 | 0 |
| 13 Dic 2024 | 35,45 | 1,30 | 3,81% | 34,15 | 35,80 | 33,45 | 0 |
| 12 Dic 2024 | 34,15 | 3,05 | 9,81% | 31,55 | 34,20 | 31,10 | 0 |
| 11 Dic 2024 | 31,10 | -0,80 | -2,51% | 31,80 | 31,95 | 30,60 | 0 |
| 10 Dic 2024 | 31,90 | -1,65 | -4,92% | 33,70 | 33,80 | 31,30 | 0 |
| 09 Dic 2024 | 33,55 | 1,95 | 6,17% | 31,45 | 33,90 | 31,35 | 0 |
| 06 Dic 2024 | 31,60 | -1,25 | -3,81% | 32,85 | 33,05 | 31,60 | 0 |
| 05 Dic 2024 | 32,85 | 0,75 | 2,34% | 32,20 | 32,90 | 31,45 | 0 |
| 04 Dic 2024 | 32,10 | 0,50 | 1,58% | 32,00 | 32,65 | 31,90 | 0 |
|
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 |
