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 | 26,1831 | -0,40 | -1,49% | 26,48 | 26,48 | 26,16 | 170 |
| 31 Gen 2025 | 26,5798 | 0,15 | 0,58% | 26,8302 | 26,99 | 26,48 | 2.407 |
| 30 Gen 2025 | 26,4275 | -0,01 | -0,05% | 26,94 | 26,94 | 26,4275 | 4.423 |
| 29 Gen 2025 | 26,4409 | 0,32 | 1,24% | 26,43 | 26,4409 | 26,26 | 1.617 |
| 28 Gen 2025 | 26,1164 | 0,65 | 2,54% | 25,41 | 26,6477 | 25,41 | 2.819 |
| 25 Gen 2025 | 25,4689 | 0,25 | 0,98% | 27,45 | 27,45 | 25,45 | 3.703 |
| 24 Gen 2025 | 25,2209 | 0,00 | 0,00% | 25,2209 | 25,2209 | 25,2209 | 0 |
| 23 Gen 2025 | 25,2209 | 0,26 | 1,02% | 25,10 | 25,2209 | 25,10 | 878 |
| 22 Gen 2025 | 24,9653 | 0,55 | 2,25% | 24,95 | 24,9653 | 24,95 | 1.418 |
| 18 Gen 2025 | 24,4154 | 0,13 | 0,52% | 24,38 | 25,09 | 24,38 | 3.391 |
| 17 Gen 2025 | 24,2882 | -0,17 | -0,69% | 24,21 | 24,3799 | 24,21 | 273 |
| 16 Gen 2025 | 24,4573 | 0,33 | 1,37% | 24,53 | 24,53 | 24,45 | 361 |
| 15 Gen 2025 | 24,126 | -0,22 | -0,91% | 25,31 | 25,31 | 24,025 | 6.650 |
| 14 Gen 2025 | 24,3465 | 0,80 | 3,39% | 24,12 | 24,3465 | 24,12 | 917 |
| 11 Gen 2025 | 23,5471 | -0,73 | -3,01% | 23,79 | 23,79 | 23,46 | 2.943 |
| 09 Gen 2025 | 24,2788 | 0,00 | -0,01% | 24,33 | 24,33 | 24,27 | 113 |
| 08 Gen 2025 | 24,2809 | 0,22 | 0,93% | 24,19 | 24,36 | 24,19 | 717 |
| 07 Gen 2025 | 24,0576 | -0,01 | -0,04% | 24,97 | 24,97 | 24,0576 | 41 |
| 04 Gen 2025 | 24,0667 | 0,28 | 1,19% | 24,09 | 24,09 | 24,0667 | 48 |
| 03 Gen 2025 | 23,7831 | 0,39 | 1,68% | 23,74 | 23,7831 | 23,73 | 502 |
| 01 Gen 2025 | 23,3907 | 0,04 | 0,16% | 23,54 | 23,54 | 23,34 | 1.104 |
| 31 Dic 2024 | 23,3527 | -0,31 | -1,31% | 23,40 | 23,40 | 23,3527 | 102 |
| 28 Dic 2024 | 23,6616 | -0,49 | -2,04% | 24,1094 | 24,11 | 23,6616 | 2.801 |
| 27 Dic 2024 | 24,1549 | 0,26 | 1,10% | 24,0121 | 24,1549 | 24,0121 | 841 |
| 24 Dic 2024 | 23,8913 | 0,15 | 0,64% | 23,79 | 23,8913 | 23,79 | 110 |
| 24 Dic 2024 | 23,739 | -0,01 | -0,05% | 23,74 | 23,74 | 23,71 | 1.612 |
| 21 Dic 2024 | 23,7498 | 0,23 | 0,97% | 23,69 | 23,81 | 23,69 | 1.813 |
| 20 Dic 2024 | 23,5227 | -0,15 | -0,64% | 23,875 | 23,875 | 23,46 | 2.135 |
| 19 Dic 2024 | 23,6748 | -1,16 | -4,68% | 24,75 | 24,75 | 23,6748 | 995 |
| 18 Dic 2024 | 24,836 | 0,03 | 0,12% | 24,78 | 24,90 | 24,78 | 387 |
| 17 Dic 2024 | 24,8056 | 0,27 | 1,12% | 24,7349 | 24,82 | 24,7349 | 2.201 |
| 14 Dic 2024 | 24,5317 | -0,23 | -0,92% | 24,6765 | 24,6765 | 24,51 | 1.103 |
| 13 Dic 2024 | 24,7607 | -1,09 | -4,23% | 25,10 | 25,10 | 24,7607 | 1.179 |
| 12 Dic 2024 | 25,8537 | 0,27 | 1,05% | 25,8537 | 25,8537 | 25,8537 | 18 |
| 11 Dic 2024 | 25,5843 | -0,22 | -0,87% | 25,84 | 25,84 | 25,5843 | 6 |
| 10 Dic 2024 | 25,8077 | -0,38 | -1,46% | 25,8077 | 25,8077 | 25,8077 | 27 |
| 07 Dic 2024 | 26,1888 | 0,52 | 2,01% | 26,08 | 26,1901 | 26,08 | 913 |
| 06 Dic 2024 | 25,6726 | -0,55 | -2,09% | 25,96 | 25,96 | 25,6726 | 1.174 |
| 05 Dic 2024 | 26,22 | 0,35 | 1,37% | 26,10 | 26,34 | 26,0762 | 303 |
| 04 Dic 2024 | 25,8665 | -0,48 | -1,81% | 26,01 | 26,01 | 25,8665 | 410 |
| 03 Dic 2024 | 26,3443 | -0,03 | -0,10% | 26,4436 | 26,4436 | 26,3443 | 316 |
| 29 Nov 2024 | 26,3703 | -0,13 | -0,50% | 26,38 | 26,38 | 26,3703 | 5 |
| 28 Nov 2024 | 26,5028 | 0,32 | 1,20% | 26,42 | 26,54 | 26,4199 | 1.508 |
| 27 Nov 2024 | 26,1878 | 0,20 | 0,78% | 26,01 | 26,25 | 26,01 | 7.003 |
| 26 Nov 2024 | 25,985 | 0,31 | 1,22% | 26,23 | 26,23 | 25,98 | 1.101 |
| 23 Nov 2024 | 25,6715 | 0,24 | 0,93% | 25,46 | 25,71 | 25,46 | 652 |
| 22 Nov 2024 | 25,4353 | 0,23 | 0,92% | 25,23 | 25,55 | 25,23 | 5.125 |
| 21 Nov 2024 | 25,2038 | 0,18 | 0,70% | 25,05 | 25,2038 | 25,04 | 4.631 |
| 20 Nov 2024 | 25,0279 | 0,57 | 2,33% | 24,47 | 25,0279 | 24,47 | 2.842 |
| 19 Nov 2024 | 24,4579 | -0,13 | -0,54% | 24,4499 | 24,62 | 24,37 | 1.610 |
| 16 Nov 2024 | 24,5909 | -1,09 | -4,26% | 25,60 | 25,60 | 24,5909 | 506 |
| 15 Nov 2024 | 25,6851 | -0,56 | -2,15% | 25,6851 | 25,6851 | 25,6851 | 1 |
| 14 Nov 2024 | 26,2486 | -0,36 | -1,37% | 26,74 | 26,7415 | 26,2486 | 5.783 |
| 13 Nov 2024 | 26,613 | -0,69 | -2,54% | 27,63 | 27,63 | 26,613 | 2.961 |
| 12 Nov 2024 | 27,3074 | 0,29 | 1,07% | 27,72 | 27,76 | 27,3074 | 2.601 |
| 09 Nov 2024 | 27,0193 | 0,42 | 1,58% | 26,54 | 27,0193 | 26,54 | 1.993 |
| 08 Nov 2024 | 26,5997 | 0,30 | 1,12% | 26,98 | 26,98 | 26,5855 | 1.221 |
| 07 Nov 2024 | 26,3044 | 0,70 | 2,75% | 26,25 | 26,3044 | 26,22 | 2.173 |
| 06 Nov 2024 | 25,5997 | -0,80 | -3,03% | 25,19 | 25,6288 | 24,50 | 21.683 |
| 05 Nov 2024 | 26,40 | 1,19 | 4,73% | 25,13 | 26,40 | 25,10 | 12.215 |
|
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 |
