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 |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 24,91 | -0,51 | -2,01% | 25,95 | 26,69 | 24,64 | 1.068 |
| 18 Feb 2025 | 25,42 | 0,07 | 0,28% | 25,46 | 26,415 | 24,74 | 1.027 |
| 17 Feb 2025 | 25,35 | 0,65 | 2,63% | 25,31 | 25,77 | 24,925 | 343 |
| 14 Feb 2025 | 24,70 | 1,50 | 6,45% | 24,04 | 24,905 | 23,1775 | 2.424 |
| 13 Feb 2025 | 23,2025 | 0,04 | 0,15% | 24,995 | 24,995 | 22,8425 | 1.473 |
| 12 Feb 2025 | 23,1675 | -0,77 | -3,23% | 23,345 | 24,195 | 21,9875 | 8.770 |
| 11 Feb 2025 | 23,94 | -1,70 | -6,62% | 25,24 | 25,36 | 23,6325 | 868 |
| 10 Feb 2025 | 25,6365 | 0,53 | 2,11% | 24,50 | 26,2505 | 24,50 | 2.883 |
| 07 Feb 2025 | 25,1065 | -0,82 | -3,17% | 25,827 | 26,8265 | 24,906 | 7.692 |
| 06 Feb 2025 | 25,928 | -0,51 | -1,94% | 25,702 | 27,7195 | 25,702 | 10.936 |
| 05 Feb 2025 | 26,442 | -3,48 | -11,62% | 25,426 | 27,3345 | 25,0715 | 5.859 |
| 04 Feb 2025 | 29,918 | -10,03 | -25,11% | 41,10 | 48,9085 | 28,732 | 7.369 |
| 03 Feb 2025 | 39,951 | -2,35 | -5,56% | 36,425 | 43,2405 | 34,9135 | 557 |
| 31 Gen 2025 | 42,3015 | -0,08 | -0,20% | 42,365 | 44,2315 | 39,64 | 91 |
| 30 Gen 2025 | 42,385 | 1,89 | 4,67% | 41,51 | 45,4045 | 38,881 | 3.230 |
| 29 Gen 2025 | 40,494 | 0,43 | 1,07% | 39,843 | 43,0535 | 39,6135 | 9.262 |
| 28 Gen 2025 | 40,0655 | -2,02 | -4,80% | 43,045 | 43,973 | 38,0205 | 137 |
| 27 Gen 2025 | 42,087 | -0,09 | -0,20% | 38,80 | 43,9935 | 37,865 | 136 |
| 24 Gen 2025 | 42,1725 | 1,69 | 4,18% | 42,427 | 45,3855 | 40,8015 | 21 |
| 23 Gen 2025 | 40,4805 | -1,99 | -4,70% | 41,623 | 45,537 | 40,112 | 288 |
| 22 Gen 2025 | 42,475 | -0,36 | -0,85% | 42,168 | 45,504 | 41,3195 | 214 |
| 21 Gen 2025 | 42,8385 | -2,34 | -5,17% | 43,40 | 43,5735 | 42,0065 | 560 |
| 20 Gen 2025 | 45,174 | -1,14 | -2,46% | 45,209 | 47,269 | 33,394 | 300 |
| 17 Gen 2025 | 46,311 | 3,09 | 7,15% | 43,423 | 46,423 | 43,028 | 488 |
| 16 Gen 2025 | 43,22 | 0,28 | 0,65% | 42,276 | 44,6645 | 40,8385 | 367 |
| 15 Gen 2025 | 42,9395 | 4,64 | 12,12% | 38,907 | 43,1345 | 37,3235 | 32 |
| 14 Gen 2025 | 38,299 | 4,34 | 12,78% | 38,299 | 38,299 | 38,299 | 5 |
| 13 Gen 2025 | 33,9585 | -1,19 | -3,40% | 32,745 | 34,6365 | 30,643 | 4.298 |
| 10 Gen 2025 | 35,1525 | -4,81 | -12,03% | 39,092 | 39,092 | 35,1315 | 10.228 |
| 09 Gen 2025 | 39,9615 | -0,53 | -1,32% | 39,9615 | 39,9615 | 39,9615 | 0 |
| 08 Gen 2025 | 40,4955 | -1,65 | -3,93% | 39,779 | 42,8845 | 38,386 | 29 |
| 07 Gen 2025 | 42,15 | -1,35 | -3,11% | 42,07 | 44,7875 | 40,9615 | 260 |
| 06 Gen 2025 | 43,5015 | 3,64 | 9,13% | 41,053 | 43,5015 | 40,4835 | 176 |
| 03 Gen 2025 | 39,863 | 0,67 | 1,72% | 38,713 | 40,9465 | 36,08 | 696 |
| 02 Gen 2025 | 39,19 | 0,65 | 1,68% | 35,768 | 41,2765 | 35,768 | 51 |
| 31 Dic 2024 | 38,544 | 0,63 | 1,65% | 35,649 | 38,7795 | 35,649 | 25 |
| 30 Dic 2024 | 37,9185 | -1,80 | -4,54% | 38,537 | 40,9115 | 36,8935 | 1.465 |
| 27 Dic 2024 | 39,722 | -0,10 | -0,26% | 40,227 | 42,321 | 39,065 | 569 |
| 24 Dic 2024 | 39,8255 | 0,43 | 1,10% | 38,569 | 39,8805 | 38,569 | 23 |
| 23 Dic 2024 | 39,393 | -1,49 | -3,64% | 40,087 | 42,6635 | 38,7345 | 351 |
| 20 Dic 2024 | 40,88 | 0,86 | 2,16% | 39,676 | 40,8985 | 36,267 | 12.053 |
| 19 Dic 2024 | 40,0155 | -4,84 | -10,79% | 38,203 | 42,0335 | 37,709 | 2.222 |
| 18 Dic 2024 | 44,856 | -1,08 | -2,34% | 46,208 | 47,2285 | 44,555 | 4.191 |
| 17 Dic 2024 | 45,931 | -0,36 | -0,79% | 46,84 | 48,4745 | 44,4755 | 6.647 |
| 16 Dic 2024 | 46,295 | -0,35 | -0,75% | 47,758 | 48,705 | 44,5725 | 4.599 |
| 13 Dic 2024 | 46,643 | 0,44 | 0,94% | 46,00 | 46,874 | 44,3905 | 1.501 |
| 12 Dic 2024 | 46,2075 | 0,60 | 1,32% | 45,984 | 48,4695 | 44,0715 | 721 |
| 11 Dic 2024 | 45,6035 | 1,19 | 2,68% | 43,913 | 45,6035 | 42,5185 | 9.985 |
| 10 Dic 2024 | 44,413 | -1,29 | -2,82% | 45,694 | 46,7105 | 43,2835 | 1.053 |
| 09 Dic 2024 | 45,703 | 1,03 | 2,30% | 45,791 | 50,963 | 45,105 | 9.208 |
| 06 Dic 2024 | 44,674 | 0,23 | 0,51% | 44,00 | 45,6245 | 43,5435 | 5.590 |
| 05 Dic 2024 | 44,448 | 4,25 | 10,56% | 43,984 | 46,133 | 41,9025 | 767 |
| 04 Dic 2024 | 40,202 | 0,47 | 1,18% | 39,335 | 42,2185 | 38,822 | 252 |
| 03 Dic 2024 | 39,7325 | -0,56 | -1,38% | 39,28 | 43,224 | 38,2775 | 3.663 |
| 02 Dic 2024 | 40,2885 | -0,80 | -1,95% | 40,85 | 43,9185 | 38,3765 | 88 |
| 29 Nov 2024 | 41,0905 | -1,11 | -2,62% | 42,00 | 42,4955 | 40,072 | 4.255 |
| 28 Nov 2024 | 42,1975 | 1,09 | 2,66% | 42,1975 | 42,1975 | 42,1975 | 0 |
| 27 Nov 2024 | 41,1045 | -1,13 | -2,68% | 42,051 | 42,953 | 40,572 | 2.609 |
| 26 Nov 2024 | 42,237 | -1,07 | -2,48% | 42,227 | 45,155 | 39,1495 | 1.947 |
| 25 Nov 2024 | 43,31 | 2,41 | 5,90% | 39,949 | 44,2495 | 39,949 | 13.408 |
| 22 Nov 2024 | 40,8985 | 1,29 | 3,25% | 38,757 | 44,0085 | 36,364 | 1.091 |
|
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 |
