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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 28,31 | -0,23 | -0,81% | 28,74 | 28,76 | 27,925 | 113.025 |
| 29 Gen 2025 | 28,54 | -0,32 | -1,11% | 28,86 | 29,045 | 28,4275 | 186.386 |
| 28 Gen 2025 | 28,86 | -0,11 | -0,38% | 28,96 | 29,91 | 28,7584 | 182.851 |
| 25 Gen 2025 | 28,97 | -1,30 | -4,29% | 30,33 | 30,63 | 28,83 | 137.625 |
| 24 Gen 2025 | 30,27 | 0,00 | 0,00% | 30,27 | 30,27 | 30,27 | 0 |
| 23 Gen 2025 | 30,27 | -0,87 | -2,79% | 30,85 | 31,12 | 29,93 | 131.137 |
| 22 Gen 2025 | 31,14 | 0,12 | 0,39% | 31,40 | 31,55 | 30,80 | 102.360 |
| 18 Gen 2025 | 31,02 | -0,31 | -0,99% | 31,67 | 31,94 | 30,86 | 86.520 |
| 17 Gen 2025 | 31,33 | 0,20 | 0,64% | 30,98 | 31,465 | 30,68 | 115.131 |
| 16 Gen 2025 | 31,13 | 0,62 | 2,03% | 31,30 | 31,3299 | 30,82 | 107.156 |
| 15 Gen 2025 | 30,51 | -0,01 | -0,03% | 30,72 | 30,85 | 30,2711 | 193.451 |
| 14 Gen 2025 | 30,52 | 0,83 | 2,80% | 29,26 | 30,83 | 29,21 | 261.456 |
| 11 Gen 2025 | 29,69 | -1,34 | -4,32% | 30,12 | 30,52 | 28,86 | 265.550 |
| 09 Gen 2025 | 31,03 | 3,93 | 14,50% | 28,00 | 32,00 | 27,53 | 486.384 |
| 08 Gen 2025 | 27,10 | -0,23 | -0,84% | 27,27 | 27,335 | 26,33 | 147.297 |
| 07 Gen 2025 | 27,33 | -0,21 | -0,76% | 27,54 | 28,00 | 27,23 | 149.087 |
| 04 Gen 2025 | 27,54 | 0,51 | 1,89% | 27,07 | 27,59 | 26,79 | 152.389 |
| 03 Gen 2025 | 27,03 | -0,65 | -2,35% | 27,77 | 28,11 | 26,89 | 92.329 |
| 01 Gen 2025 | 27,68 | -0,01 | -0,04% | 27,95 | 28,11 | 27,41 | 94.780 |
| 31 Dic 2024 | 27,69 | -0,08 | -0,29% | 27,29 | 27,88 | 27,12 | 115.006 |
| 28 Dic 2024 | 27,77 | -0,64 | -2,25% | 28,23 | 28,6108 | 27,55 | 80.464 |
| 27 Dic 2024 | 28,41 | 0,59 | 2,12% | 27,71 | 28,545 | 27,52 | 146.373 |
| 24 Dic 2024 | 27,82 | 0,45 | 1,64% | 27,38 | 27,84 | 27,09 | 44.969 |
| 24 Dic 2024 | 27,37 | -0,18 | -0,65% | 27,40 | 28,04 | 27,17 | 128.790 |
| 21 Dic 2024 | 27,55 | -0,16 | -0,58% | 27,31 | 28,515 | 27,02 | 950.736 |
| 20 Dic 2024 | 27,71 | -0,06 | -0,22% | 27,93 | 28,155 | 27,33 | 157.074 |
| 19 Dic 2024 | 27,77 | -1,78 | -6,02% | 29,67 | 29,92 | 27,49 | 141.746 |
| 18 Dic 2024 | 29,55 | -0,11 | -0,37% | 29,54 | 29,93 | 29,35 | 175.634 |
| 17 Dic 2024 | 29,66 | -0,60 | -1,98% | 30,09 | 30,2977 | 29,47 | 96.495 |
| 14 Dic 2024 | 30,26 | -0,17 | -0,56% | 30,37 | 30,53 | 29,80 | 91.790 |
| 13 Dic 2024 | 30,43 | 0,06 | 0,20% | 30,20 | 30,435 | 29,73 | 114.765 |
| 12 Dic 2024 | 30,37 | -0,61 | -1,97% | 31,06 | 31,34 | 30,01 | 290.983 |
| 11 Dic 2024 | 30,98 | 1,10 | 3,68% | 29,88 | 31,27 | 29,30 | 132.246 |
| 10 Dic 2024 | 29,88 | 0,38 | 1,29% | 29,63 | 30,205 | 29,63 | 140.064 |
| 07 Dic 2024 | 29,50 | -0,95 | -3,12% | 30,60 | 30,60 | 29,4514 | 114.870 |
| 06 Dic 2024 | 30,45 | -0,73 | -2,34% | 31,23 | 31,50 | 29,98 | 189.302 |
| 05 Dic 2024 | 31,18 | 1,26 | 4,21% | 29,87 | 31,26 | 29,72 | 236.254 |
| 04 Dic 2024 | 29,92 | -0,05 | -0,17% | 29,87 | 30,101 | 29,46 | 168.060 |
| 03 Dic 2024 | 29,97 | -0,19 | -0,63% | 29,94 | 30,19 | 29,19 | 152.378 |
| 29 Nov 2024 | 30,16 | -0,19 | -0,63% | 30,78 | 30,805 | 29,825 | 85.949 |
| 28 Nov 2024 | 30,35 | 0,03 | 0,10% | 30,54 | 30,91 | 30,32 | 132.415 |
| 27 Nov 2024 | 30,32 | -1,22 | -3,87% | 31,31 | 31,31 | 29,74 | 212.802 |
| 26 Nov 2024 | 31,54 | 0,70 | 2,27% | 31,17 | 32,24 | 30,8499 | 294.595 |
| 23 Nov 2024 | 30,84 | 5,35 | 20,99% | 29,75 | 31,56 | 28,15 | 598.201 |
| 22 Nov 2024 | 25,49 | 1,40 | 5,81% | 24,37 | 26,14 | 24,37 | 339.789 |
| 21 Nov 2024 | 24,09 | 0,19 | 0,79% | 23,82 | 24,12 | 23,63 | 128.431 |
| 20 Nov 2024 | 23,90 | 0,19 | 0,80% | 23,50 | 24,01 | 23,33 | 145.043 |
| 19 Nov 2024 | 23,71 | -0,15 | -0,63% | 23,83 | 23,89 | 23,50 | 153.934 |
| 16 Nov 2024 | 23,86 | 0,15 | 0,63% | 23,88 | 24,035 | 23,66 | 112.615 |
| 15 Nov 2024 | 23,71 | -0,23 | -0,96% | 24,03 | 24,42 | 23,56 | 105.640 |
| 14 Nov 2024 | 23,94 | -0,33 | -1,36% | 24,38 | 24,52 | 23,58 | 140.664 |
| 13 Nov 2024 | 24,27 | -0,09 | -0,37% | 24,36 | 24,63 | 24,035 | 236.040 |
| 12 Nov 2024 | 24,36 | -0,18 | -0,73% | 24,59 | 24,68 | 24,16 | 132.065 |
| 09 Nov 2024 | 24,54 | 0,14 | 0,57% | 24,24 | 24,625 | 24,00 | 161.766 |
| 08 Nov 2024 | 24,40 | -0,60 | -2,40% | 24,97 | 25,05 | 24,30 | 155.591 |
| 07 Nov 2024 | 25,00 | 1,54 | 6,56% | 25,17 | 25,70 | 24,71 | 281.751 |
| 06 Nov 2024 | 23,46 | 0,44 | 1,91% | 23,01 | 23,46 | 22,6795 | 94.469 |
| 05 Nov 2024 | 23,02 | -0,23 | -0,99% | 23,23 | 23,53 | 23,01 | 106.972 |
| 01 Nov 2024 | 23,25 | -0,04 | -0,17% | 23,43 | 23,51 | 22,855 | 124.137 |
|
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 |
