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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 20,46 | 0,29 | 1,44% | 20,07 | 20,685 | 19,67 | 8.682.227 |
| 16 Gen 2025 | 20,17 | -0,48 | -2,32% | 20,97 | 21,18 | 20,01 | 5.872.883 |
| 15 Gen 2025 | 20,65 | 0,88 | 4,45% | 19,88 | 20,89 | 19,1737 | 8.773.266 |
| 14 Gen 2025 | 19,77 | 0,58 | 3,02% | 19,27 | 20,25 | 19,06 | 14.662.617 |
| 11 Gen 2025 | 19,19 | 0,90 | 4,92% | 17,7336 | 19,25 | 17,41 | 11.469.019 |
| 09 Gen 2025 | 18,29 | -0,71 | -3,74% | 18,73 | 18,7669 | 18,195 | 6.495.991 |
| 08 Gen 2025 | 19,00 | -0,67 | -3,41% | 19,92 | 20,19 | 18,85 | 3.308.657 |
| 07 Gen 2025 | 19,67 | 0,91 | 4,85% | 19,105 | 19,91 | 18,97 | 3.366.619 |
| 04 Gen 2025 | 18,76 | -0,48 | -2,49% | 19,383 | 19,41 | 18,62 | 3.616.495 |
| 03 Gen 2025 | 19,24 | -0,58 | -2,93% | 19,9944 | 20,15 | 19,08 | 2.862.902 |
| 01 Gen 2025 | 19,82 | 1,09 | 5,82% | 18,80 | 19,88 | 18,6869 | 4.057.375 |
| 31 Dic 2024 | 18,73 | 0,04 | 0,21% | 18,4013 | 19,07 | 18,035 | 3.629.861 |
| 28 Dic 2024 | 18,69 | -0,01 | -0,05% | 18,67 | 18,87 | 18,41 | 2.013.878 |
| 27 Dic 2024 | 18,70 | 0,57 | 3,14% | 17,98 | 18,85 | 17,91 | 2.199.316 |
| 24 Dic 2024 | 18,13 | 0,00 | 0,00% | 18,06 | 18,29 | 17,90 | 1.481.048 |
| 24 Dic 2024 | 18,13 | -0,49 | -2,63% | 18,63 | 18,80 | 18,015 | 2.364.730 |
| 21 Dic 2024 | 18,62 | 0,45 | 2,48% | 17,94 | 18,86 | 17,90 | 4.141.087 |
| 20 Dic 2024 | 18,17 | -0,28 | -1,52% | 18,74 | 19,17 | 18,15 | 3.473.089 |
| 19 Dic 2024 | 18,45 | -0,71 | -3,71% | 19,32 | 19,87 | 18,43 | 4.083.034 |
| 18 Dic 2024 | 19,16 | -0,67 | -3,38% | 19,50 | 19,97 | 19,11 | 3.353.804 |
| 17 Dic 2024 | 19,83 | -0,96 | -4,62% | 20,58 | 20,96 | 19,73 | 4.228.445 |
| 14 Dic 2024 | 20,79 | 0,78 | 3,90% | 21,3477 | 21,93 | 20,32 | 5.020.457 |
| 13 Dic 2024 | 20,01 | 0,58 | 2,99% | 19,45 | 20,41 | 19,45 | 5.150.241 |
| 12 Dic 2024 | 19,43 | 0,52 | 2,75% | 18,94 | 19,8485 | 18,94 | 3.803.470 |
| 11 Dic 2024 | 18,91 | -0,95 | -4,78% | 19,845 | 19,86 | 18,80 | 5.539.408 |
| 10 Dic 2024 | 19,86 | -0,88 | -4,24% | 20,8233 | 20,95 | 19,85 | 3.023.576 |
| 07 Dic 2024 | 20,74 | -0,46 | -2,17% | 21,50 | 21,52 | 20,61 | 2.383.919 |
| 06 Dic 2024 | 21,20 | -0,71 | -3,24% | 22,00 | 22,06 | 21,17 | 1.560.491 |
| 05 Dic 2024 | 21,91 | 0,40 | 1,86% | 21,855 | 22,08 | 21,60 | 1.883.752 |
| 04 Dic 2024 | 21,51 | -0,83 | -3,72% | 22,245 | 22,245 | 21,30 | 2.905.552 |
| 03 Dic 2024 | 22,34 | 0,75 | 3,47% | 21,54 | 22,40 | 21,54 | 3.405.753 |
| 29 Nov 2024 | 21,59 | 0,51 | 2,42% | 21,21 | 21,625 | 21,21 | 1.044.909 |
| 28 Nov 2024 | 21,08 | -0,21 | -0,99% | 21,45 | 21,63 | 21,045 | 2.723.776 |
| 27 Nov 2024 | 21,29 | 0,12 | 0,57% | 21,01 | 21,35 | 20,85 | 1.692.655 |
| 26 Nov 2024 | 21,17 | 0,65 | 3,17% | 20,70 | 21,60 | 20,70 | 2.905.757 |
| 23 Nov 2024 | 20,52 | 0,30 | 1,48% | 20,33 | 20,6688 | 20,30 | 1.894.267 |
| 22 Nov 2024 | 20,22 | 0,20 | 1,00% | 19,75 | 20,305 | 19,47 | 1.656.488 |
| 21 Nov 2024 | 20,02 | -0,30 | -1,48% | 20,21 | 20,39 | 19,84 | 2.268.938 |
| 20 Nov 2024 | 20,32 | 0,22 | 1,09% | 19,8399 | 20,50 | 19,7434 | 1.499.389 |
| 19 Nov 2024 | 20,10 | -0,68 | -3,27% | 20,78 | 20,82 | 20,02 | 2.578.138 |
| 16 Nov 2024 | 20,78 | -0,16 | -0,76% | 20,7736 | 20,835 | 20,37 | 2.024.914 |
| 15 Nov 2024 | 20,94 | -0,29 | -1,37% | 21,525 | 21,56 | 20,79 | 1.798.660 |
| 14 Nov 2024 | 21,23 | -0,31 | -1,44% | 21,33 | 21,745 | 21,00 | 2.350.117 |
| 13 Nov 2024 | 21,54 | 1,08 | 5,28% | 20,09 | 21,6241 | 20,05 | 4.192.695 |
| 12 Nov 2024 | 20,46 | -0,03 | -0,15% | 20,80 | 21,035 | 20,345 | 2.107.570 |
| 09 Nov 2024 | 20,49 | 0,27 | 1,34% | 20,10 | 20,655 | 19,47 | 3.830.388 |
| 08 Nov 2024 | 20,22 | 0,99 | 5,15% | 20,24 | 20,465 | 19,68 | 5.020.065 |
| 07 Nov 2024 | 19,23 | 0,89 | 4,85% | 19,191 | 19,625 | 19,12 | 3.226.353 |
| 06 Nov 2024 | 18,34 | -0,72 | -3,78% | 18,95 | 19,10 | 18,285 | 3.063.952 |
| 05 Nov 2024 | 19,06 | -0,39 | -2,01% | 19,12 | 19,61 | 19,005 | 1.809.884 |
| 01 Nov 2024 | 19,45 | -0,30 | -1,52% | 19,77 | 20,16 | 19,195 | 2.226.199 |
| 31 Ott 2024 | 19,75 | -0,95 | -4,59% | 20,74 | 20,74 | 19,72 | 2.478.145 |
| 30 Ott 2024 | 20,70 | -0,09 | -0,43% | 20,85 | 21,315 | 20,66 | 2.855.265 |
| 29 Ott 2024 | 20,79 | 0,90 | 4,52% | 19,70 | 20,82 | 19,59 | 3.445.422 |
| 28 Ott 2024 | 19,89 | -0,02 | -0,10% | 19,81 | 20,32 | 19,71 | 2.049.398 |
| 26 Ott 2024 | 19,91 | 0,72 | 3,75% | 19,37 | 20,015 | 19,11 | 3.771.403 |
| 25 Ott 2024 | 19,19 | 0,57 | 3,06% | 18,81 | 19,26 | 18,67 | 2.936.963 |
| 24 Ott 2024 | 18,62 | -0,26 | -1,38% | 18,60 | 19,035 | 18,48 | 1.748.608 |
| 23 Ott 2024 | 18,88 | 0,48 | 2,61% | 18,31 | 18,93 | 18,04 | 2.731.761 |
| 22 Ott 2024 | 18,40 | -0,59 | -3,11% | 18,91 | 19,0411 | 18,23 | 2.504.093 |
|
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 |
