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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 28,21 | 0,88 | 3,22% | 27,22 | 28,28 | 27,155 | 4.924.428 |
| 07 Mar 2025 | 27,33 | -0,22 | -0,80% | 27,32 | 27,66 | 27,14 | 3.115.191 |
| 06 Mar 2025 | 27,55 | 0,29 | 1,06% | 27,08 | 27,75 | 27,02 | 4.147.268 |
| 05 Mar 2025 | 27,26 | -0,38 | -1,37% | 27,63 | 27,725 | 26,965 | 3.574.173 |
| 04 Mar 2025 | 27,64 | 0,31 | 1,13% | 27,68 | 28,24 | 27,415 | 3.846.540 |
| 01 Mar 2025 | 27,33 | 0,05 | 0,18% | 27,31 | 27,50 | 26,92 | 6.331.408 |
| 28 Feb 2025 | 27,28 | -0,21 | -0,76% | 27,45 | 27,69 | 27,25 | 2.569.275 |
| 27 Feb 2025 | 27,49 | -0,06 | -0,22% | 27,50 | 27,78 | 27,20 | 4.205.572 |
| 26 Feb 2025 | 27,55 | 0,20 | 0,73% | 27,32 | 27,72 | 27,095 | 3.410.810 |
| 25 Feb 2025 | 27,35 | 0,30 | 1,11% | 27,33 | 27,54 | 26,875 | 3.130.031 |
| 22 Feb 2025 | 27,05 | -0,27 | -0,99% | 27,33 | 27,44 | 26,915 | 3.472.898 |
| 21 Feb 2025 | 27,32 | -0,18 | -0,65% | 27,41 | 27,46 | 26,88 | 2.369.355 |
| 20 Feb 2025 | 27,50 | -0,12 | -0,43% | 27,55 | 27,59 | 27,11 | 2.293.535 |
| 19 Feb 2025 | 27,62 | -0,10 | -0,36% | 27,74 | 27,915 | 27,445 | 3.063.074 |
| 15 Feb 2025 | 27,72 | -0,30 | -1,07% | 28,05 | 28,085 | 27,665 | 2.584.331 |
| 14 Feb 2025 | 28,02 | 0,59 | 2,15% | 27,57 | 28,05 | 27,29 | 2.745.391 |
| 13 Feb 2025 | 27,43 | -0,42 | -1,51% | 27,53 | 27,71 | 27,03 | 3.017.945 |
| 12 Feb 2025 | 27,85 | -0,27 | -0,96% | 28,07 | 28,18 | 27,73 | 2.768.760 |
| 11 Feb 2025 | 28,12 | 0,49 | 1,77% | 27,85 | 28,395 | 27,60 | 3.702.098 |
| 08 Feb 2025 | 27,63 | -0,09 | -0,32% | 27,81 | 27,92 | 27,47 | 2.319.466 |
| 07 Feb 2025 | 27,72 | 0,21 | 0,76% | 27,68 | 27,87 | 27,455 | 5.088.710 |
| 06 Feb 2025 | 27,51 | 0,47 | 1,74% | 27,19 | 27,5375 | 26,92 | 3.207.031 |
| 05 Feb 2025 | 27,04 | 0,04 | 0,15% | 27,21 | 27,32 | 26,505 | 5.119.648 |
| 04 Feb 2025 | 27,00 | 0,09 | 0,33% | 26,65 | 27,245 | 26,42 | 4.722.347 |
| 01 Feb 2025 | 26,91 | -0,98 | -3,51% | 26,62 | 27,38 | 25,69 | 6.287.103 |
| 31 Gen 2025 | 27,89 | 0,26 | 0,94% | 27,67 | 28,355 | 27,67 | 5.557.315 |
| 30 Gen 2025 | 27,63 | -0,17 | -0,61% | 27,75 | 27,89 | 27,34 | 2.606.732 |
| 29 Gen 2025 | 27,80 | 0,31 | 1,13% | 27,56 | 28,07 | 27,505 | 3.077.647 |
| 28 Gen 2025 | 27,49 | 0,05 | 0,18% | 27,32 | 27,655 | 27,23 | 2.315.526 |
| 25 Gen 2025 | 27,44 | -0,04 | -0,15% | 27,43 | 27,74 | 27,30 | 1.933.368 |
| 24 Gen 2025 | 27,48 | 0,00 | 0,00% | 27,48 | 27,48 | 27,48 | 0 |
| 23 Gen 2025 | 27,48 | 0,16 | 0,59% | 27,23 | 27,52 | 26,9609 | 3.638.995 |
| 22 Gen 2025 | 27,32 | -0,20 | -0,73% | 27,55 | 27,75 | 27,30 | 2.488.011 |
| 18 Gen 2025 | 27,52 | 0,20 | 0,73% | 27,68 | 27,71 | 27,41 | 3.125.128 |
| 17 Gen 2025 | 27,32 | -0,25 | -0,91% | 27,69 | 27,69 | 27,235 | 2.003.056 |
| 16 Gen 2025 | 27,57 | 0,43 | 1,58% | 27,54 | 27,675 | 27,20 | 3.031.551 |
| 15 Gen 2025 | 27,14 | 0,29 | 1,08% | 27,03 | 27,18 | 26,925 | 3.341.044 |
| 14 Gen 2025 | 26,85 | -0,05 | -0,19% | 26,77 | 26,905 | 26,545 | 2.306.994 |
| 11 Gen 2025 | 26,90 | -0,21 | -0,77% | 26,83 | 27,04 | 26,68 | 3.139.034 |
| 09 Gen 2025 | 27,11 | 0,13 | 0,48% | 26,96 | 27,13 | 26,665 | 3.368.962 |
| 08 Gen 2025 | 26,98 | -0,45 | -1,64% | 27,40 | 27,51 | 26,855 | 2.548.828 |
| 07 Gen 2025 | 27,43 | -0,07 | -0,25% | 27,49 | 27,96 | 27,40 | 2.984.172 |
| 04 Gen 2025 | 27,50 | 0,02 | 0,07% | 27,65 | 27,65 | 27,17 | 2.441.196 |
| 03 Gen 2025 | 27,48 | 0,10 | 0,37% | 27,70 | 27,78 | 27,36 | 2.088.739 |
| 01 Gen 2025 | 27,38 | 0,00 | 0,00% | 27,46 | 27,555 | 27,26 | 1.810.239 |
| 31 Dic 2024 | 27,38 | -0,27 | -0,98% | 27,46 | 27,525 | 27,035 | 1.850.998 |
| 28 Dic 2024 | 27,65 | -0,21 | -0,75% | 27,65 | 27,88 | 27,41 | 1.965.080 |
| 27 Dic 2024 | 27,86 | 0,01 | 0,04% | 27,71 | 27,915 | 27,675 | 1.425.064 |
| 24 Dic 2024 | 27,85 | 0,16 | 0,58% | 27,77 | 27,885 | 27,69 | 1.372.363 |
| 24 Dic 2024 | 27,69 | -0,14 | -0,50% | 27,81 | 27,93 | 27,58 | 3.015.171 |
| 21 Dic 2024 | 27,83 | 0,38 | 1,38% | 27,40 | 28,14 | 27,2656 | 13.746.705 |
| 20 Dic 2024 | 27,45 | -0,28 | -1,01% | 27,90 | 28,06 | 27,42 | 3.936.419 |
| 19 Dic 2024 | 27,73 | -1,65 | -5,62% | 29,50 | 29,50 | 27,71 | 4.768.945 |
| 18 Dic 2024 | 29,38 | -0,35 | -1,18% | 29,62 | 29,8084 | 29,305 | 3.538.237 |
| 17 Dic 2024 | 29,73 | -0,13 | -0,44% | 29,72 | 29,98 | 29,44 | 4.336.142 |
| 14 Dic 2024 | 29,86 | -0,16 | -0,53% | 29,955 | 30,10 | 29,695 | 3.618.969 |
| 13 Dic 2024 | 30,02 | 0,10 | 0,33% | 29,72 | 30,205 | 29,60 | 3.227.493 |
| 12 Dic 2024 | 29,92 | 0,10 | 0,34% | 30,04 | 30,08 | 29,545 | 3.732.335 |
| 11 Dic 2024 | 29,82 | -0,66 | -2,17% | 31,13 | 31,26 | 29,255 | 5.373.556 |
| 10 Dic 2024 | 30,48 | -0,67 | -2,15% | 31,14 | 31,29 | 30,405 | 2.716.332 |
|
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 |
