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 Feb 2025 | 26,06 | -0,19 | -0,72% | 26,335 | 26,4542 | 25,80 | 93.475 |
| 07 Feb 2025 | 26,25 | 0,26 | 1,00% | 26,04 | 26,46 | 25,7663 | 105.805 |
| 06 Feb 2025 | 25,99 | 0,73 | 2,89% | 25,28 | 25,99 | 25,23 | 72.644 |
| 05 Feb 2025 | 25,26 | 0,41 | 1,65% | 24,77 | 25,49 | 24,77 | 68.495 |
| 04 Feb 2025 | 24,85 | -0,22 | -0,88% | 24,3501 | 24,85 | 24,28 | 67.112 |
| 01 Feb 2025 | 25,07 | -0,38 | -1,47% | 25,44 | 25,55 | 24,9075 | 66.811 |
| 31 Gen 2025 | 25,445 | -0,03 | -0,10% | 25,71 | 25,74 | 25,11 | 57.221 |
| 30 Gen 2025 | 25,47 | 0,97 | 3,96% | 24,52 | 25,47 | 24,4821 | 87.811 |
| 29 Gen 2025 | 24,50 | 0,56 | 2,34% | 23,92 | 24,66 | 23,92 | 67.669 |
| 28 Gen 2025 | 23,94 | -0,27 | -1,12% | 24,10 | 24,54 | 23,87 | 95.552 |
| 25 Gen 2025 | 24,21 | 0,05 | 0,21% | 24,10 | 24,43 | 24,00 | 50.699 |
| 24 Gen 2025 | 24,16 | 0,00 | 0,00% | 24,16 | 24,16 | 24,16 | 0 |
| 23 Gen 2025 | 24,16 | -0,37 | -1,51% | 24,52 | 24,52 | 24,01 | 59.619 |
| 22 Gen 2025 | 24,53 | 0,55 | 2,29% | 24,06 | 24,58 | 23,98 | 65.213 |
| 18 Gen 2025 | 23,98 | -0,65 | -2,64% | 24,70 | 24,71 | 23,90 | 87.657 |
| 17 Gen 2025 | 24,63 | 0,11 | 0,45% | 24,61 | 24,83 | 24,23 | 53.818 |
| 16 Gen 2025 | 24,52 | 0,36 | 1,51% | 24,59 | 24,79 | 24,09 | 71.290 |
| 15 Gen 2025 | 24,155 | 0,61 | 2,57% | 23,60 | 24,39 | 23,60 | 73.000 |
| 14 Gen 2025 | 23,55 | 0,47 | 2,04% | 23,04 | 23,6006 | 22,99 | 84.285 |
| 11 Gen 2025 | 23,08 | -0,90 | -3,75% | 23,62 | 23,71 | 22,97 | 123.335 |
| 09 Gen 2025 | 23,98 | -0,04 | -0,17% | 23,97 | 24,16 | 23,7201 | 49.831 |
| 08 Gen 2025 | 24,02 | 0,19 | 0,80% | 24,02 | 24,2038 | 23,59 | 72.859 |
| 07 Gen 2025 | 23,83 | -0,07 | -0,29% | 24,00 | 24,00 | 23,36 | 215.379 |
| 04 Gen 2025 | 23,90 | -0,47 | -1,93% | 24,50 | 24,57 | 23,84 | 107.002 |
| 03 Gen 2025 | 24,37 | 0,61 | 2,57% | 23,86 | 24,56 | 23,83 | 100.497 |
| 01 Gen 2025 | 23,76 | 0,08 | 0,34% | 23,67 | 24,00 | 23,56 | 79.161 |
| 31 Dic 2024 | 23,68 | -0,16 | -0,67% | 23,59 | 24,09 | 23,48 | 157.908 |
| 28 Dic 2024 | 23,84 | -0,53 | -2,17% | 24,25 | 24,425 | 23,73 | 99.028 |
| 27 Dic 2024 | 24,37 | 0,22 | 0,91% | 24,08 | 24,5217 | 24,01 | 56.214 |
| 24 Dic 2024 | 24,15 | 0,27 | 1,13% | 23,87 | 24,42 | 23,87 | 31.832 |
| 24 Dic 2024 | 23,88 | -0,01 | -0,04% | 23,60 | 24,23 | 23,5601 | 81.677 |
| 21 Dic 2024 | 23,89 | -0,12 | -0,50% | 23,835 | 24,36 | 23,835 | 65.554 |
| 20 Dic 2024 | 24,01 | 0,56 | 2,39% | 24,12 | 24,25 | 23,75 | 73.869 |
| 19 Dic 2024 | 23,45 | -0,23 | -0,97% | 23,945 | 24,50 | 23,32 | 141.157 |
| 18 Dic 2024 | 23,68 | -0,38 | -1,58% | 23,94 | 24,07 | 23,60 | 103.696 |
| 17 Dic 2024 | 24,06 | -0,41 | -1,68% | 24,355 | 24,7189 | 23,93 | 83.984 |
| 14 Dic 2024 | 24,47 | 0,15 | 0,62% | 24,61 | 24,65 | 24,09 | 54.502 |
| 13 Dic 2024 | 24,32 | -0,08 | -0,33% | 24,31 | 24,95 | 24,00 | 77.375 |
| 12 Dic 2024 | 24,40 | -0,33 | -1,33% | 24,81 | 24,90 | 24,16 | 169.492 |
| 11 Dic 2024 | 24,73 | 0,09 | 0,37% | 24,90 | 25,135 | 24,40 | 91.205 |
| 10 Dic 2024 | 24,64 | -1,45 | -5,56% | 25,865 | 26,20 | 24,51 | 204.113 |
| 07 Dic 2024 | 26,09 | 0,33 | 1,28% | 25,74 | 26,09 | 25,445 | 63.907 |
| 06 Dic 2024 | 25,76 | 0,05 | 0,19% | 25,82 | 26,06 | 25,625 | 56.845 |
| 05 Dic 2024 | 25,71 | 0,08 | 0,31% | 25,416 | 26,1296 | 25,416 | 92.424 |
| 04 Dic 2024 | 25,63 | -0,27 | -1,04% | 25,90 | 26,0671 | 25,42 | 109.075 |
| 03 Dic 2024 | 25,90 | 0,03 | 0,12% | 25,86 | 26,1277 | 25,41 | 77.103 |
| 29 Nov 2024 | 25,87 | -0,04 | -0,15% | 26,20 | 26,505 | 25,85 | 58.380 |
| 28 Nov 2024 | 25,91 | -0,69 | -2,59% | 26,70 | 26,90 | 25,81 | 94.344 |
| 27 Nov 2024 | 26,60 | 0,72 | 2,78% | 25,90 | 26,71 | 25,6894 | 104.477 |
| 26 Nov 2024 | 25,88 | -0,10 | -0,38% | 26,30 | 26,65 | 25,6523 | 112.314 |
| 23 Nov 2024 | 25,98 | -0,04 | -0,15% | 26,7731 | 27,00 | 25,93 | 207.134 |
| 22 Nov 2024 | 26,02 | 1,48 | 6,03% | 25,31 | 26,93 | 25,31 | 304.109 |
| 21 Nov 2024 | 24,54 | -0,51 | -2,04% | 24,6238 | 24,92 | 23,55 | 188.083 |
| 20 Nov 2024 | 25,05 | -0,02 | -0,08% | 24,985 | 25,43 | 24,70 | 85.700 |
| 19 Nov 2024 | 25,07 | 0,34 | 1,37% | 24,97 | 25,36 | 24,80 | 185.041 |
| 16 Nov 2024 | 24,73 | -0,30 | -1,20% | 25,35 | 25,37 | 24,43 | 88.831 |
| 15 Nov 2024 | 25,03 | 0,49 | 2,00% | 24,827 | 25,20 | 24,73 | 142.989 |
| 14 Nov 2024 | 24,54 | -0,33 | -1,33% | 24,86 | 25,27 | 24,5033 | 185.641 |
| 13 Nov 2024 | 24,87 | 0,06 | 0,24% | 24,82 | 25,09 | 24,5005 | 102.147 |
| 12 Nov 2024 | 24,81 | 1,05 | 4,42% | 23,96 | 25,09 | 23,82 | 172.914 |
|
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 |
