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 | 18,574 | -4,15 | -18,27% | 20,5275 | 20,74 | 18,574 | 326 |
| 06 Mar 2025 | 22,7269 | 1,06 | 4,91% | 22,6288 | 23,00 | 22,6288 | 860 |
| 05 Mar 2025 | 21,6625 | 2,08 | 10,63% | 22,50 | 23,00 | 21,6625 | 949 |
| 04 Mar 2025 | 19,5805 | -7,42 | -27,48% | 21,9306 | 22,00 | 19,50 | 1.184 |
| 03 Mar 2025 | 27,00 | 1,08 | 4,18% | 27,80 | 27,80 | 27,00 | 183 |
| 28 Feb 2025 | 25,9174 | -3,09 | -10,64% | 24,4189 | 25,9174 | 24,10 | 69 |
| 27 Feb 2025 | 29,0032 | 0,50 | 1,77% | 27,9773 | 29,0032 | 27,9773 | 337 |
| 26 Feb 2025 | 28,50 | 3,21 | 12,68% | 27,185 | 28,50 | 27,185 | 312 |
| 25 Feb 2025 | 25,2918 | -6,04 | -19,27% | 31,5565 | 31,5565 | 25,2918 | 363 |
| 24 Feb 2025 | 31,3288 | -7,61 | -19,55% | 34,3604 | 34,7318 | 30,00 | 257 |
| 21 Feb 2025 | 38,9428 | -0,38 | -0,98% | 40,4672 | 41,2576 | 38,9428 | 64 |
| 20 Feb 2025 | 39,3275 | -6,63 | -14,42% | 43,2927 | 44,2397 | 39,00 | 66 |
| 19 Feb 2025 | 45,9566 | -1,02 | -2,17% | 46,7911 | 46,7911 | 45,9566 | 1 |
| 18 Feb 2025 | 46,9762 | 2,81 | 6,35% | 47,2906 | 49,00 | 46,9762 | 213 |
| 17 Feb 2025 | 44,1698 | -2,43 | -5,22% | 44,00 | 46,00 | 44,00 | 154 |
| 14 Feb 2025 | 46,60 | 4,71 | 11,23% | 44,179 | 46,60 | 44,179 | 187 |
| 13 Feb 2025 | 41,8942 | 6,06 | 16,92% | 39,302 | 41,8942 | 39,302 | 10 |
| 12 Feb 2025 | 35,8313 | -2,79 | -7,22% | 36,60 | 36,6166 | 35,8313 | 20 |
| 11 Feb 2025 | 38,6195 | -1,81 | -4,48% | 39,0471 | 39,3645 | 38,6195 | 42 |
| 10 Feb 2025 | 40,4294 | -1,09 | -2,63% | 40,4037 | 40,9847 | 39,7228 | 458 |
| 07 Feb 2025 | 41,5234 | 0,74 | 1,82% | 39,8741 | 41,5234 | 39,87 | 110 |
| 06 Feb 2025 | 40,7817 | -0,22 | -0,53% | 42,0493 | 42,0493 | 40,7817 | 36 |
| 05 Feb 2025 | 41,00 | 0,61 | 1,51% | 40,6805 | 41,00 | 38,6392 | 656 |
| 04 Feb 2025 | 40,39 | 2,06 | 5,38% | 39,4612 | 40,654 | 39,3804 | 117 |
| 03 Feb 2025 | 38,3284 | -4,47 | -10,45% | 35,9098 | 38,3284 | 35,9098 | 987 |
| 31 Gen 2025 | 42,80 | 2,41 | 5,96% | 41,6508 | 43,0001 | 41,6508 | 801 |
| 30 Gen 2025 | 40,3925 | 1,30 | 3,32% | 40,00 | 40,3925 | 40,00 | 307 |
| 29 Gen 2025 | 39,093 | 2,35 | 6,38% | 39,00 | 39,093 | 39,00 | 104 |
| 28 Gen 2025 | 36,7469 | -0,29 | -0,79% | 36,0603 | 36,7469 | 35,7698 | 33 |
| 27 Gen 2025 | 37,0402 | -4,09 | -9,94% | 33,80 | 37,1469 | 32,9723 | 599 |
| 24 Gen 2025 | 41,1263 | 3,81 | 10,20% | 39,55 | 41,1263 | 39,55 | 549 |
| 23 Gen 2025 | 37,3183 | 0,00 | 0,00% | 37,3183 | 37,3183 | 37,3183 | 0 |
| 22 Gen 2025 | 37,3183 | 0,00 | 0,00% | 37,3183 | 37,3183 | 37,3183 | 0 |
| 21 Gen 2025 | 37,3183 | 1,72 | 4,83% | 35,0948 | 37,3183 | 34,50 | 180 |
| 20 Gen 2025 | 35,60 | 0,00 | 0,00% | 35,60 | 35,60 | 35,60 | 2 |
| 17 Gen 2025 | 35,60 | 1,82 | 5,40% | 33,6682 | 35,60 | 33,6682 | 104 |
| 16 Gen 2025 | 33,7767 | -0,07 | -0,22% | 33,7767 | 33,7767 | 33,7767 | 0 |
| 15 Gen 2025 | 33,85 | 2,77 | 8,90% | 29,8528 | 33,85 | 29,8528 | 13 |
| 14 Gen 2025 | 31,0825 | 1,73 | 5,90% | 32,13 | 32,2969 | 30,9902 | 476 |
| 13 Gen 2025 | 29,35 | -1,53 | -4,94% | 31,172 | 31,172 | 29,35 | 136 |
| 10 Gen 2025 | 30,8752 | -3,12 | -9,19% | 33,4582 | 34,0403 | 30,8752 | 268 |
| 09 Gen 2025 | 34,00 | 0,20 | 0,59% | 34,00 | 34,00 | 34,00 | 1 |
| 08 Gen 2025 | 33,80 | -5,80 | -14,66% | 34,2353 | 35,0714 | 33,80 | 164 |
| 07 Gen 2025 | 39,6047 | 0,60 | 1,55% | 37,6985 | 39,6047 | 37,4594 | 43 |
| 06 Gen 2025 | 39,00 | 5,00 | 14,71% | 36,2398 | 39,00 | 36,2398 | 241 |
| 03 Gen 2025 | 33,9999 | 1,27 | 3,87% | 31,89 | 33,9999 | 31,89 | 52 |
| 02 Gen 2025 | 32,7337 | -0,72 | -2,14% | 31,8673 | 32,7337 | 31,30 | 601 |
| 31 Dic 2024 | 33,45 | -0,33 | -0,97% | 32,0113 | 33,45 | 32,0113 | 5 |
| 30 Dic 2024 | 33,7788 | -2,32 | -6,42% | 35,4106 | 35,4106 | 33,7788 | 2 |
| 27 Dic 2024 | 36,0974 | 0,51 | 1,42% | 37,1476 | 37,1476 | 36,0974 | 25 |
| 24 Dic 2024 | 35,5919 | 0,77 | 2,20% | 35,5919 | 35,5919 | 35,5919 | 0 |
| 23 Dic 2024 | 34,8264 | 3,22 | 10,19% | 36,2614 | 36,89 | 34,8264 | 721 |
| 20 Dic 2024 | 31,6067 | -1,94 | -5,79% | 33,339 | 33,339 | 30,00 | 1.630 |
| 19 Dic 2024 | 33,5508 | -8,75 | -20,68% | 35,1619 | 36,63 | 33,5508 | 991 |
| 18 Dic 2024 | 42,30 | -0,21 | -0,48% | 42,6363 | 43,0175 | 41,60 | 1.706 |
| 17 Dic 2024 | 42,5056 | 0,57 | 1,36% | 43,4948 | 43,4948 | 41,8541 | 380 |
| 16 Dic 2024 | 41,9333 | 2,63 | 6,70% | 40,3672 | 41,9333 | 40,3672 | 383 |
| 13 Dic 2024 | 39,30 | -1,48 | -3,64% | 39,1626 | 39,632 | 39,00 | 135 |
| 12 Dic 2024 | 40,7842 | 0,83 | 2,09% | 41,1534 | 41,1534 | 40,6084 | 50 |
| 11 Dic 2024 | 39,95 | -1,40 | -3,39% | 39,0267 | 40,2977 | 38,60 | 1.305 |
| 10 Dic 2024 | 41,3514 | -2,83 | -6,41% | 40,0922 | 41,3952 | 40,0922 | 144 |
| 09 Dic 2024 | 44,1818 | 2,98 | 7,24% | 43,70 | 44,5222 | 43,40 | 131 |
|
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 |
