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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 19,43 | -0,820 | -4,05% | 20,21 | 20,71 | 19,06 | 278,00 |
| 28 Gen 2025 | 20,25 | 2,61 | 14,80% | 18,14 | 23,63 | 17,33 | 1.782,00 |
| 27 Gen 2025 | 17,64 | 0,570 | 3,34% | 16,97 | 17,98 | 16,76 | 222,00 |
| 26 Gen 2025 | 17,07 | -0,330 | -1,90% | 17,23 | 17,74 | 16,84 | 171,00 |
| 25 Gen 2025 | 17,40 | 0,00 | 0,00% | 17,30 | 17,56 | 16,94 | 193,00 |
| 24 Gen 2025 | 17,40 | -0,510 | -2,85% | 17,57 | 18,06 | 15,98 | 575,00 |
| 23 Gen 2025 | 17,91 | 0,600 | 3,47% | 17,32 | 18,30 | 17,15 | 403,00 |
| 22 Gen 2025 | 17,31 | 0,140 | 0,82% | 17,17 | 17,97 | 17,15 | 325,00 |
| 21 Gen 2025 | 17,17 | -0,530 | -2,99% | 17,38 | 17,95 | 17,10 | 262,00 |
| 20 Gen 2025 | 17,70 | -1,33 | -6,99% | 18,88 | 18,96 | 17,70 | 579,00 |
| 19 Gen 2025 | 19,03 | -0,910 | -4,56% | 19,67 | 20,11 | 18,68 | 348,00 |
| 18 Gen 2025 | 19,94 | 0,640 | 3,32% | 19,09 | 20,15 | 18,86 | 232,00 |
| 17 Gen 2025 | 19,30 | -0,580 | -2,92% | 19,87 | 19,87 | 18,88 | 253,00 |
| 16 Gen 2025 | 19,88 | 0,180 | 0,91% | 19,59 | 20,25 | 19,55 | 125,00 |
| 15 Gen 2025 | 19,70 | -0,100 | -0,51% | 19,80 | 20,47 | 18,89 | 428,00 |
| 14 Gen 2025 | 19,80 | -0,670 | -3,27% | 20,54 | 20,54 | 19,53 | 42,00 |
| 13 Gen 2025 | 20,47 | -0,540 | -2,57% | 20,63 | 20,63 | 20,47 | 12,00 |
| 12 Gen 2025 | 21,01 | -0,310 | -1,45% | 21,32 | 21,64 | 21,01 | 79,00 |
| 11 Gen 2025 | 21,32 | 0,830 | 4,05% | 20,85 | 22,11 | 20,57 | 161,00 |
| 10 Gen 2025 | 20,49 | -0,380 | -1,82% | 20,81 | 20,89 | 20,31 | 34,00 |
| 09 Gen 2025 | 20,87 | -0,480 | -2,25% | 21,22 | 21,74 | 20,65 | 126,00 |
| 08 Gen 2025 | 21,35 | -1,15 | -5,11% | 22,37 | 22,43 | 21,25 | 127,00 |
| 07 Gen 2025 | 22,50 | 0,440 | 1,99% | 22,00 | 22,50 | 22,00 | 15,00 |
| 06 Gen 2025 | 22,06 | 0,750 | 3,52% | 22,04 | 22,52 | 22,04 | 141,00 |
| 05 Gen 2025 | 21,31 | 0,140 | 0,66% | 21,22 | 21,31 | 20,77 | 137,00 |
| 04 Gen 2025 | 21,17 | -0,020 | -0,09% | 21,08 | 21,48 | 20,84 | 67,00 |
| 03 Gen 2025 | 21,19 | -0,370 | -1,72% | 21,45 | 21,85 | 21,12 | 210,00 |
| 02 Gen 2025 | 21,56 | 0,720 | 3,45% | 20,97 | 22,84 | 20,72 | 850,00 |
| 01 Gen 2025 | 20,84 | 1,13 | 5,73% | 19,71 | 23,98 | 19,71 | 1.658,00 |
| 31 Dic 2024 | 19,71 | -0,710 | -3,48% | 20,42 | 20,55 | 19,48 | 232,00 |
| 30 Dic 2024 | 20,42 | -0,930 | -4,36% | 20,95 | 21,72 | 20,19 | 444,00 |
| 29 Dic 2024 | 21,35 | 1,34 | 6,70% | 20,08 | 25,71 | 19,14 | 1.275,00 |
| 28 Dic 2024 | 20,01 | -0,670 | -3,24% | 20,27 | 20,92 | 20,01 | 183,00 |
| 27 Dic 2024 | 20,68 | 0,290 | 1,42% | 20,39 | 20,95 | 19,88 | 177,00 |
| 26 Dic 2024 | 20,39 | -0,210 | -1,02% | 20,75 | 20,88 | 20,19 | 258,00 |
| 25 Dic 2024 | 20,60 | -0,040 | -0,19% | 20,70 | 20,96 | 20,12 | 136,00 |
| 24 Dic 2024 | 20,64 | 1,17 | 6,01% | 19,95 | 20,80 | 19,64 | 206,00 |
| 23 Dic 2024 | 19,47 | -0,680 | -3,37% | 20,33 | 20,34 | 19,34 | 220,00 |
| 22 Dic 2024 | 20,15 | -0,420 | -2,04% | 20,95 | 22,40 | 20,15 | 324,00 |
| 21 Dic 2024 | 20,57 | -0,040 | -0,19% | 20,77 | 20,77 | 19,37 | 133,00 |
| 20 Dic 2024 | 20,61 | -1,39 | -6,32% | 22,15 | 22,15 | 20,39 | 202,00 |
| 19 Dic 2024 | 22,00 | -1,12 | -4,84% | 23,12 | 23,60 | 21,85 | 332,00 |
| 18 Dic 2024 | 23,12 | -0,290 | -1,24% | 23,33 | 23,52 | 23,03 | 71,00 |
| 17 Dic 2024 | 23,41 | -0,510 | -2,13% | 24,27 | 24,27 | 23,16 | 51,00 |
| 16 Dic 2024 | 23,92 | 0,280 | 1,18% | 23,76 | 23,92 | 23,52 | 18,00 |
| 15 Dic 2024 | 23,64 | -0,590 | -2,43% | 24,32 | 24,42 | 23,64 | 162,00 |
| 14 Dic 2024 | 24,23 | -0,260 | -1,06% | 24,07 | 24,41 | 23,67 | 138,00 |
| 13 Dic 2024 | 24,49 | -0,910 | -3,58% | 25,42 | 25,63 | 23,89 | 237,00 |
| 12 Dic 2024 | 25,40 | 1,68 | 7,08% | 23,61 | 25,50 | 23,09 | 399,00 |
| 11 Dic 2024 | 23,72 | -0,490 | -2,02% | 24,27 | 26,28 | 23,09 | 794,00 |
| 10 Dic 2024 | 24,21 | -2,43 | -9,12% | 26,38 | 27,39 | 23,08 | 592,00 |
| 09 Dic 2024 | 26,64 | 0,080 | 0,30% | 26,34 | 27,78 | 26,16 | 422,00 |
| 08 Dic 2024 | 26,56 | 1,67 | 6,71% | 24,98 | 29,55 | 24,68 | 855,00 |
| 07 Dic 2024 | 24,89 | 0,730 | 3,02% | 24,25 | 25,45 | 24,05 | 243,00 |
| 06 Dic 2024 | 24,16 | -1,14 | -4,51% | 25,05 | 25,75 | 24,16 | 546,00 |
| 05 Dic 2024 | 25,30 | 0,980 | 4,03% | 24,39 | 26,08 | 23,92 | 536,00 |
| 04 Dic 2024 | 24,32 | 1,52 | 6,67% | 22,80 | 24,37 | 22,77 | 761,00 |
| 03 Dic 2024 | 22,80 | -0,320 | -1,38% | 23,12 | 23,29 | 22,04 | 795,00 |
| 02 Dic 2024 | 23,12 | -0,010 | -0,04% | 22,83 | 23,35 | 22,59 | 166,00 |
| 01 Dic 2024 | 23,13 | -1,65 | -6,66% | 24,40 | 24,46 | 22,05 | 787,00 |
| 30 Nov 2024 | 24,78 | 0,980 | 4,12% | 23,72 | 24,87 | 23,49 | 567,00 |
| 29 Nov 2024 | 23,80 | 0,020 | 0,08% | 24,10 | 24,49 | 22,65 | 328,00 |
| 28 Nov 2024 | 23,78 | 1,22 | 5,41% | 22,83 | 23,78 | 22,02 | 226,00 |
| 27 Nov 2024 | 22,56 | -0,770 | -3,30% | 23,06 | 23,06 | 22,10 | 228,00 |
| 26 Nov 2024 | 23,33 | 0,340 | 1,48% | 22,56 | 26,42 | 22,15 | 811,00 |
| 25 Nov 2024 | 22,99 | -1,35 | -5,55% | 25,05 | 27,06 | 21,30 | 1.382,00 |
| 24 Nov 2024 | 24,34 | 1,89 | 8,42% | 21,91 | 26,24 | 21,86 | 639,00 |
| 23 Nov 2024 | 22,45 | -1,10 | -4,67% | 22,85 | 23,12 | 22,10 | 111,00 |
| 22 Nov 2024 | 23,55 | 2,33 | 10,98% | 21,23 | 27,33 | 21,21 | 1.998,00 |
| 21 Nov 2024 | 21,22 | 1,01 | 5,00% | 20,22 | 22,01 | 19,91 | 244,00 |
| 20 Nov 2024 | 20,21 | 0,360 | 1,81% | 20,48 | 24,25 | 20,21 | 1.222,00 |
| 19 Nov 2024 | 19,85 | -0,020 | -0,10% | 19,85 | 20,82 | 19,67 | 218,00 |
| 18 Nov 2024 | 19,87 | -0,400 | -1,97% | 20,11 | 20,29 | 19,80 | 501,00 |
| 17 Nov 2024 | 20,27 | -0,570 | -2,74% | 20,55 | 21,99 | 20,25 | 612,00 |
| 16 Nov 2024 | 20,84 | -2,04 | -8,92% | 23,54 | 24,29 | 20,60 | 1.656,00 |
| 15 Nov 2024 | 22,88 | 3,24 | 16,50% | 19,92 | 32,72 | 19,92 | 5.006,00 |
| 14 Nov 2024 | 19,64 | 2,44 | 14,19% | 16,83 | 25,00 | 16,57 | 1.349,00 |
| 13 Nov 2024 | 17,20 | -0,480 | -2,71% | 18,13 | 18,13 | 16,92 | 220,00 |
| 12 Nov 2024 | 17,68 | 0,020 | 0,11% | 17,61 | 18,31 | 16,94 | 765,00 |
| 11 Nov 2024 | 17,66 | 0,590 | 3,46% | 16,81 | 18,15 | 16,81 | 295,00 |
| 10 Nov 2024 | 17,07 | -0,120 | -0,70% | 17,36 | 17,74 | 16,30 | 373,00 |
| 09 Nov 2024 | 17,19 | 0,300 | 1,78% | 16,90 | 18,89 | 16,57 | 435,00 |
| 08 Nov 2024 | 16,89 | 0,620 | 3,81% | 16,41 | 16,93 | 16,14 | 93,00 |
| 07 Nov 2024 | 16,27 | 0,330 | 2,07% | 15,86 | 16,70 | 15,50 | 446,00 |
| 06 Nov 2024 | 15,94 | 0,050 | 0,31% | 16,53 | 19,30 | 15,78 | 2.316,00 |
| 05 Nov 2024 | 15,89 | 1,58 | 11,04% | 14,41 | 17,28 | 14,41 | 940,00 |
| 04 Nov 2024 | 14,31 | -0,880 | -5,79% | 15,21 | 15,22 | 13,59 | 883,00 |
| 03 Nov 2024 | 15,19 | -0,110 | -0,72% | 15,34 | 15,41 | 15,11 | 53,00 |
| 02 Nov 2024 | 15,30 | -0,030 | -0,20% | 15,38 | 15,96 | 15,26 | 195,00 |
| 01 Nov 2024 | 15,33 | -0,730 | -4,55% | 16,14 | 17,44 | 15,22 | 808,00 |
|
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 |
