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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 24,09 | 0,09 | 0,37% | 24,43 | 25,17 | 23,805 | 4.384.921 |
| 31 Gen 2025 | 24,00 | 1,15 | 5,03% | 22,15 | 24,37 | 21,50 | 5.969.223 |
| 30 Gen 2025 | 22,85 | 0,66 | 2,97% | 22,65 | 23,07 | 22,47 | 2.605.614 |
| 29 Gen 2025 | 22,19 | -1,04 | -4,48% | 23,21 | 23,45 | 22,03 | 2.656.714 |
| 28 Gen 2025 | 23,23 | -1,12 | -4,60% | 24,00 | 24,33 | 22,91 | 2.433.591 |
| 25 Gen 2025 | 24,35 | -0,67 | -2,68% | 24,73 | 24,91 | 24,20 | 2.332.566 |
| 24 Gen 2025 | 25,02 | 0,00 | 0,00% | 25,02 | 25,02 | 25,02 | 0 |
| 23 Gen 2025 | 25,02 | 0,02 | 0,08% | 25,00 | 25,4692 | 24,955 | 1.807.380 |
| 22 Gen 2025 | 25,00 | 0,16 | 0,64% | 25,00 | 25,34 | 24,59 | 2.212.712 |
| 18 Gen 2025 | 24,84 | 1,13 | 4,77% | 24,26 | 24,86 | 24,02 | 2.147.493 |
| 17 Gen 2025 | 23,71 | 0,31 | 1,32% | 23,66 | 24,30 | 23,21 | 2.077.389 |
| 16 Gen 2025 | 23,40 | 0,49 | 2,14% | 23,51 | 23,87 | 23,32 | 1.550.944 |
| 15 Gen 2025 | 22,91 | -0,13 | -0,56% | 23,45 | 23,46 | 22,75 | 1.588.567 |
| 14 Gen 2025 | 23,04 | 0,08 | 0,35% | 22,53 | 23,19 | 22,30 | 1.543.359 |
| 11 Gen 2025 | 22,96 | -0,72 | -3,04% | 23,33 | 23,54 | 22,45 | 1.655.820 |
| 09 Gen 2025 | 23,68 | -0,70 | -2,87% | 24,06 | 24,06 | 22,92 | 2.032.051 |
| 08 Gen 2025 | 24,38 | -0,38 | -1,53% | 24,99 | 25,61 | 24,30 | 2.643.460 |
| 07 Gen 2025 | 24,76 | 1,06 | 4,47% | 24,23 | 24,86 | 24,15 | 2.740.071 |
| 04 Gen 2025 | 23,70 | 0,89 | 3,90% | 22,98 | 23,95 | 22,63 | 2.604.122 |
| 03 Gen 2025 | 22,81 | 0,95 | 4,35% | 22,10 | 22,99 | 21,88 | 2.192.439 |
| 01 Gen 2025 | 21,86 | 0,28 | 1,30% | 21,69 | 22,32 | 21,6267 | 1.908.304 |
| 31 Dic 2024 | 21,58 | -0,71 | -3,19% | 21,80 | 21,945 | 20,895 | 1.509.218 |
| 28 Dic 2024 | 22,29 | 0,02 | 0,09% | 22,07 | 22,4897 | 22,03 | 1.352.192 |
| 27 Dic 2024 | 22,27 | 0,01 | 0,04% | 21,92 | 22,55 | 21,885 | 770.621 |
| 24 Dic 2024 | 22,26 | -0,10 | -0,45% | 22,38 | 22,43 | 21,835 | 469.468 |
| 24 Dic 2024 | 22,36 | 0,77 | 3,57% | 21,65 | 22,59 | 21,65 | 1.375.070 |
| 21 Dic 2024 | 21,59 | 0,52 | 2,47% | 20,88 | 21,83 | 20,80 | 8.763.679 |
| 20 Dic 2024 | 21,07 | 0,03 | 0,14% | 21,21 | 21,52 | 20,68 | 2.047.965 |
| 19 Dic 2024 | 21,04 | -1,03 | -4,67% | 22,31 | 23,13 | 20,831 | 1.927.497 |
| 18 Dic 2024 | 22,07 | -0,31 | -1,39% | 22,25 | 22,88 | 21,77 | 1.747.867 |
| 17 Dic 2024 | 22,38 | 0,38 | 1,73% | 22,00 | 22,71 | 21,64 | 1.985.893 |
| 14 Dic 2024 | 22,00 | 0,36 | 1,66% | 21,75 | 22,44 | 21,27 | 1.912.573 |
| 13 Dic 2024 | 21,64 | -0,32 | -1,46% | 21,645 | 21,92 | 21,48 | 1.128.267 |
| 12 Dic 2024 | 21,96 | 0,92 | 4,37% | 21,29 | 22,11 | 20,85 | 1.724.463 |
| 11 Dic 2024 | 21,04 | -0,32 | -1,50% | 21,36 | 21,36 | 20,50 | 2.078.450 |
| 10 Dic 2024 | 21,36 | 0,15 | 0,71% | 21,21 | 22,06 | 21,08 | 1.502.572 |
| 07 Dic 2024 | 21,21 | 0,38 | 1,82% | 21,06 | 21,545 | 20,91 | 1.287.938 |
| 06 Dic 2024 | 20,83 | -0,42 | -1,98% | 21,29 | 21,575 | 20,70 | 1.773.721 |
| 05 Dic 2024 | 21,25 | -0,63 | -2,88% | 22,31 | 22,31 | 20,90 | 2.257.722 |
| 04 Dic 2024 | 21,88 | -0,64 | -2,84% | 22,21 | 22,49 | 21,66 | 1.715.173 |
| 03 Dic 2024 | 22,52 | 0,79 | 3,64% | 21,79 | 22,549 | 21,71 | 1.374.393 |
| 29 Nov 2024 | 21,73 | 0,25 | 1,16% | 21,64 | 22,04 | 21,55 | 591.339 |
| 28 Nov 2024 | 21,48 | -0,09 | -0,42% | 21,57 | 21,81 | 20,9202 | 949.536 |
| 27 Nov 2024 | 21,57 | -0,76 | -3,40% | 22,78 | 22,96 | 21,42 | 2.158.676 |
| 26 Nov 2024 | 22,33 | 1,02 | 4,79% | 21,82 | 22,49 | 21,65 | 2.609.372 |
| 23 Nov 2024 | 21,31 | 0,56 | 2,70% | 21,00 | 21,52 | 20,84 | 3.153.027 |
| 22 Nov 2024 | 20,75 | 0,61 | 3,03% | 20,27 | 21,15 | 20,00 | 6.258.507 |
| 21 Nov 2024 | 20,14 | 0,65 | 3,34% | 19,64 | 20,17 | 19,48 | 2.167.551 |
| 20 Nov 2024 | 19,49 | 0,25 | 1,30% | 19,095 | 19,575 | 19,05 | 1.734.725 |
| 19 Nov 2024 | 19,24 | 0,17 | 0,89% | 19,025 | 19,38 | 18,80 | 1.987.311 |
| 16 Nov 2024 | 19,07 | -0,76 | -3,83% | 19,54 | 19,69 | 18,59 | 2.267.288 |
| 15 Nov 2024 | 19,83 | -0,20 | -1,00% | 20,28 | 20,29 | 19,7746 | 2.149.225 |
| 14 Nov 2024 | 20,03 | -0,49 | -2,39% | 20,26 | 20,68 | 19,99 | 1.252.558 |
| 13 Nov 2024 | 20,52 | -0,34 | -1,63% | 20,83 | 20,96 | 20,265 | 1.059.840 |
| 12 Nov 2024 | 20,86 | -0,87 | -4,00% | 21,54 | 21,61 | 20,605 | 1.338.901 |
| 09 Nov 2024 | 21,73 | -0,43 | -1,94% | 21,98 | 22,025 | 21,605 | 1.431.918 |
| 08 Nov 2024 | 22,16 | 0,15 | 0,68% | 22,87 | 22,94 | 22,125 | 1.222.700 |
| 07 Nov 2024 | 22,01 | 1,37 | 6,64% | 21,44 | 22,31 | 21,41 | 1.485.394 |
| 06 Nov 2024 | 20,64 | 0,36 | 1,78% | 20,12 | 20,71 | 19,71 | 1.703.281 |
| 05 Nov 2024 | 20,28 | -0,82 | -3,89% | 21,00 | 21,18 | 20,28 | 1.732.819 |
|
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 |
