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 | 30,98 | -0,45 | -1,43% | 31,12 | 31,74 | 30,98 | 60 |
| 06 Mar 2025 | 31,43 | -0,55 | -1,72% | 32,79 | 32,79 | 30,90 | 706 |
| 05 Mar 2025 | 31,98 | 3,53 | 12,41% | 30,47 | 32,14 | 30,47 | 1.152 |
| 04 Mar 2025 | 28,45 | -5,98 | -17,37% | 32,60 | 32,60 | 27,885 | 3.414 |
| 03 Mar 2025 | 34,43 | 1,76 | 5,37% | 33,37 | 35,14 | 31,86 | 848 |
| 28 Feb 2025 | 32,675 | 0,25 | 0,79% | 31,40 | 32,675 | 31,40 | 2.683 |
| 27 Feb 2025 | 32,42 | -2,55 | -7,29% | 32,915 | 33,35 | 32,31 | 1.076 |
| 26 Feb 2025 | 34,97 | 1,67 | 5,00% | 34,79 | 35,32 | 34,63 | 620 |
| 25 Feb 2025 | 33,305 | 0,83 | 2,56% | 32,555 | 33,40 | 32,555 | 1.030 |
| 24 Feb 2025 | 32,475 | 0,49 | 1,52% | 31,00 | 32,475 | 31,00 | 96 |
| 21 Feb 2025 | 31,99 | 0,29 | 0,91% | 31,99 | 31,99 | 31,99 | 250 |
| 20 Feb 2025 | 31,70 | -0,11 | -0,33% | 34,84 | 38,295 | 31,70 | 657 |
| 19 Feb 2025 | 31,805 | -0,85 | -2,62% | 32,96 | 32,96 | 31,805 | 414 |
| 18 Feb 2025 | 32,66 | 0,83 | 2,62% | 32,15 | 32,66 | 32,15 | 898 |
| 17 Feb 2025 | 31,825 | 1,32 | 4,31% | 31,455 | 32,035 | 31,455 | 485 |
| 14 Feb 2025 | 30,51 | 1,11 | 3,78% | 30,16 | 30,625 | 30,05 | 1.069 |
| 13 Feb 2025 | 29,40 | 0,20 | 0,68% | 29,16 | 29,40 | 29,16 | 12 |
| 12 Feb 2025 | 29,20 | 1,14 | 4,06% | 29,08 | 29,255 | 29,00 | 734 |
| 11 Feb 2025 | 28,06 | 0,54 | 1,98% | 27,675 | 28,06 | 27,675 | 725 |
| 10 Feb 2025 | 27,515 | 0,82 | 3,07% | 27,47 | 27,59 | 27,115 | 563 |
| 07 Feb 2025 | 26,695 | 0,18 | 0,66% | 27,09 | 27,10 | 26,695 | 143 |
| 06 Feb 2025 | 26,52 | 1,09 | 4,27% | 26,075 | 26,52 | 26,075 | 867 |
| 05 Feb 2025 | 25,435 | 0,00 | 0,00% | 25,435 | 25,435 | 25,435 | 0 |
| 04 Feb 2025 | 25,435 | 1,39 | 5,78% | 23,85 | 25,55 | 23,85 | 2.340 |
| 03 Feb 2025 | 24,045 | -1,15 | -4,55% | 22,80 | 24,045 | 22,80 | 1.780 |
| 31 Gen 2025 | 25,19 | 0,44 | 1,78% | 25,315 | 25,545 | 25,19 | 978 |
| 30 Gen 2025 | 24,75 | -0,06 | -0,24% | 24,795 | 24,795 | 24,75 | 90 |
| 29 Gen 2025 | 24,81 | 0,37 | 1,51% | 24,715 | 24,81 | 24,715 | 607 |
| 28 Gen 2025 | 24,44 | 1,02 | 4,36% | 24,855 | 24,855 | 24,44 | 342 |
| 27 Gen 2025 | 23,42 | -0,55 | -2,29% | 23,435 | 23,435 | 23,42 | 940 |
| 24 Gen 2025 | 23,97 | 0,77 | 3,32% | 24,495 | 24,495 | 23,97 | 890 |
| 23 Gen 2025 | 23,20 | -0,67 | -2,79% | 23,20 | 23,20 | 23,20 | 86 |
| 22 Gen 2025 | 23,865 | 0,00 | 0,00% | 23,865 | 23,865 | 23,865 | 0 |
| 21 Gen 2025 | 23,865 | -0,39 | -1,59% | 23,80 | 23,865 | 23,47 | 1.071 |
| 20 Gen 2025 | 24,25 | 0,07 | 0,27% | 24,62 | 24,62 | 24,185 | 269 |
| 17 Gen 2025 | 24,185 | 1,25 | 5,43% | 24,10 | 24,265 | 23,995 | 635 |
| 16 Gen 2025 | 22,94 | 0,50 | 2,21% | 23,365 | 23,365 | 22,94 | 1.350 |
| 15 Gen 2025 | 22,445 | 1,76 | 8,51% | 21,01 | 22,445 | 21,01 | 1.655 |
| 14 Gen 2025 | 20,685 | 0,79 | 3,99% | 20,59 | 21,00 | 20,59 | 1.110 |
| 13 Gen 2025 | 19,892 | -0,93 | -4,46% | 19,69 | 19,892 | 19,588 | 1.277 |
| 10 Gen 2025 | 20,82 | -0,78 | -3,59% | 21,435 | 21,60 | 20,82 | 1.046 |
| 09 Gen 2025 | 21,595 | 0,59 | 2,83% | 21,34 | 21,615 | 21,34 | 122 |
| 08 Gen 2025 | 21,00 | 0,77 | 3,83% | 19,862 | 21,00 | 19,862 | 314 |
| 07 Gen 2025 | 20,225 | 0,36 | 1,79% | 20,225 | 20,225 | 20,225 | 1.034 |
| 06 Gen 2025 | 19,87 | 1,77 | 9,77% | 18,662 | 19,87 | 18,662 | 1.209 |
| 03 Gen 2025 | 18,102 | 3,10 | 20,66% | 18,614 | 18,624 | 18,102 | 1.650 |
| 02 Gen 2025 | 15,002 | -3,65 | -19,58% | 15,002 | 15,002 | 15,002 | 400 |
| 30 Dic 2024 | 18,654 | 0,75 | 4,17% | 17,70 | 18,654 | 17,70 | 18 |
| 27 Dic 2024 | 17,908 | 1,03 | 6,10% | 17,45 | 17,908 | 17,45 | 865 |
| 23 Dic 2024 | 16,878 | -0,39 | -2,27% | 16,878 | 16,878 | 16,878 | 20 |
| 20 Dic 2024 | 17,27 | -0,13 | -0,75% | 16,59 | 17,30 | 16,044 | 4.531 |
| 19 Dic 2024 | 17,40 | -1,82 | -9,45% | 17,848 | 18,00 | 17,33 | 1.117 |
| 18 Dic 2024 | 19,216 | 0,08 | 0,40% | 19,046 | 19,34 | 18,90 | 1.466 |
| 17 Dic 2024 | 19,14 | -0,95 | -4,73% | 19,344 | 19,344 | 18,872 | 3.894 |
| 16 Dic 2024 | 20,09 | -0,49 | -2,38% | 20,60 | 20,60 | 19,82 | 1.048 |
| 13 Dic 2024 | 20,58 | -0,13 | -0,63% | 20,545 | 20,70 | 20,06 | 3.550 |
| 12 Dic 2024 | 20,71 | 0,41 | 1,99% | 20,71 | 20,71 | 20,71 | 500 |
| 11 Dic 2024 | 20,305 | 0,64 | 3,24% | 20,15 | 20,305 | 20,15 | 1.000 |
| 10 Dic 2024 | 19,668 | 0,00 | 0,00% | 19,668 | 19,668 | 19,668 | 0 |
| 09 Dic 2024 | 19,668 | -0,48 | -2,39% | 20,135 | 20,135 | 19,668 | 2.000 |
|
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 |
