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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 27,07 | -0,32 | -1,17% | 27,12 | 27,84 | 26,61 | 238.021 |
| 21 Feb 2025 | 27,39 | 0,28 | 1,03% | 27,32 | 28,12 | 26,93 | 103.427 |
| 20 Feb 2025 | 27,11 | 0,90 | 3,43% | 25,97 | 27,93 | 25,97 | 129.078 |
| 19 Feb 2025 | 26,21 | -0,39 | -1,47% | 26,70 | 27,105 | 25,89 | 112.997 |
| 15 Feb 2025 | 26,60 | -0,25 | -0,93% | 27,06 | 27,2098 | 26,44 | 115.937 |
| 14 Feb 2025 | 26,85 | -0,09 | -0,33% | 26,99 | 27,45 | 26,6574 | 69.654 |
| 13 Feb 2025 | 26,94 | 0,04 | 0,15% | 26,32 | 27,14 | 26,10 | 91.432 |
| 12 Feb 2025 | 26,90 | -0,01 | -0,04% | 26,57 | 27,07 | 26,57 | 110.280 |
| 11 Feb 2025 | 26,91 | 0,82 | 3,14% | 26,31 | 27,17 | 26,035 | 124.919 |
| 08 Feb 2025 | 26,09 | -1,29 | -4,71% | 26,98 | 27,39 | 25,80 | 345.068 |
| 07 Feb 2025 | 27,38 | -1,87 | -6,39% | 29,24 | 29,57 | 27,33 | 85.060 |
| 06 Feb 2025 | 29,25 | 1,06 | 3,74% | 28,27 | 29,31 | 27,66 | 272.356 |
| 05 Feb 2025 | 28,195 | 0,64 | 2,30% | 27,38 | 28,535 | 26,975 | 137.848 |
| 04 Feb 2025 | 27,56 | -0,98 | -3,43% | 27,76 | 28,89 | 25,895 | 174.236 |
| 01 Feb 2025 | 28,54 | -0,55 | -1,89% | 29,06 | 29,71 | 28,345 | 120.564 |
| 31 Gen 2025 | 29,09 | 0,07 | 0,24% | 29,40 | 29,68 | 28,48 | 136.635 |
| 30 Gen 2025 | 29,02 | 0,22 | 0,76% | 28,51 | 29,60 | 28,50 | 128.969 |
| 29 Gen 2025 | 28,80 | 0,56 | 1,98% | 28,10 | 28,98 | 28,05 | 214.005 |
| 28 Gen 2025 | 28,24 | 0,94 | 3,44% | 27,12 | 28,346 | 26,79 | 224.831 |
| 25 Gen 2025 | 27,30 | 0,67 | 2,52% | 26,99 | 27,93 | 26,405 | 95.702 |
| 24 Gen 2025 | 26,63 | 0,00 | 0,00% | 26,63 | 26,63 | 26,63 | 0 |
| 23 Gen 2025 | 26,63 | 1,32 | 5,22% | 25,90 | 27,10 | 25,90 | 171.869 |
| 22 Gen 2025 | 25,31 | 0,90 | 3,69% | 24,42 | 26,15 | 24,42 | 127.084 |
| 18 Gen 2025 | 24,41 | -0,07 | -0,29% | 24,69 | 25,49 | 23,84 | 107.553 |
| 17 Gen 2025 | 24,48 | -0,44 | -1,77% | 24,12 | 24,7276 | 23,63 | 105.773 |
| 16 Gen 2025 | 24,92 | 0,07 | 0,28% | 25,46 | 26,54 | 24,685 | 159.090 |
| 15 Gen 2025 | 24,85 | -0,57 | -2,22% | 25,48 | 25,768 | 24,13 | 142.463 |
| 14 Gen 2025 | 25,415 | 0,54 | 2,15% | 24,71 | 25,54 | 23,8025 | 100.264 |
| 11 Gen 2025 | 24,88 | -1,98 | -7,37% | 26,23 | 27,105 | 23,97 | 238.242 |
| 09 Gen 2025 | 26,86 | 0,02 | 0,07% | 26,78 | 27,34 | 26,30 | 143.839 |
| 08 Gen 2025 | 26,84 | 0,69 | 2,64% | 26,06 | 26,93 | 25,68 | 90.276 |
| 07 Gen 2025 | 26,15 | -1,37 | -4,98% | 27,31 | 27,31 | 25,76 | 106.636 |
| 04 Gen 2025 | 27,52 | 0,05 | 0,18% | 27,83 | 28,505 | 26,79 | 115.211 |
| 03 Gen 2025 | 27,47 | 0,83 | 3,12% | 27,09 | 27,81 | 26,78 | 151.100 |
| 01 Gen 2025 | 26,64 | -0,31 | -1,15% | 27,18 | 27,40 | 26,36 | 87.561 |
| 31 Dic 2024 | 26,95 | -0,31 | -1,14% | 27,07 | 27,50 | 26,3925 | 179.119 |
| 28 Dic 2024 | 27,26 | -0,32 | -1,16% | 27,46 | 27,665 | 26,71 | 141.503 |
| 27 Dic 2024 | 27,58 | 0,95 | 3,57% | 26,47 | 27,62 | 26,215 | 70.076 |
| 24 Dic 2024 | 26,63 | 0,60 | 2,31% | 26,05 | 26,63 | 25,54 | 73.607 |
| 24 Dic 2024 | 26,03 | -0,06 | -0,23% | 25,93 | 26,28 | 25,32 | 164.042 |
| 21 Dic 2024 | 26,09 | 0,44 | 1,72% | 25,43 | 26,69 | 25,23 | 662.701 |
| 20 Dic 2024 | 25,65 | -0,11 | -0,43% | 25,82 | 26,46 | 25,01 | 124.392 |
| 19 Dic 2024 | 25,76 | -1,16 | -4,31% | 27,23 | 27,48 | 25,51 | 146.467 |
| 18 Dic 2024 | 26,92 | 0,44 | 1,66% | 26,42 | 27,55 | 26,42 | 88.735 |
| 17 Dic 2024 | 26,48 | -0,24 | -0,90% | 26,77 | 27,66 | 26,42 | 113.418 |
| 14 Dic 2024 | 26,72 | 0,84 | 3,25% | 25,88 | 27,03 | 25,36 | 148.278 |
| 13 Dic 2024 | 25,88 | -1,62 | -5,89% | 27,38 | 27,54 | 25,83 | 107.444 |
| 12 Dic 2024 | 27,50 | -0,83 | -2,93% | 28,44 | 28,7328 | 27,39 | 106.292 |
| 11 Dic 2024 | 28,33 | 0,30 | 1,07% | 27,96 | 28,49 | 27,37 | 137.673 |
| 10 Dic 2024 | 28,03 | -1,23 | -4,20% | 29,35 | 29,86 | 28,03 | 92.007 |
| 07 Dic 2024 | 29,26 | 0,71 | 2,49% | 28,85 | 29,86 | 28,85 | 111.169 |
| 06 Dic 2024 | 28,55 | -0,70 | -2,39% | 29,25 | 29,70 | 28,335 | 184.226 |
| 05 Dic 2024 | 29,25 | 0,13 | 0,45% | 29,12 | 29,80 | 28,69 | 111.135 |
| 04 Dic 2024 | 29,12 | -0,44 | -1,49% | 29,50 | 30,17 | 28,89 | 128.731 |
| 03 Dic 2024 | 29,56 | -0,40 | -1,34% | 30,00 | 30,405 | 29,25 | 103.997 |
| 29 Nov 2024 | 29,96 | 0,85 | 2,92% | 29,30 | 30,26 | 29,25 | 161.986 |
| 28 Nov 2024 | 29,11 | 0,37 | 1,29% | 29,13 | 29,525 | 28,2863 | 106.131 |
| 27 Nov 2024 | 28,74 | 1,24 | 4,51% | 27,23 | 29,16 | 26,73 | 226.304 |
|
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 |
