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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 23,38 | -0,40 | -1,68% | 24,10 | 24,6048 | 23,38 | 22.215 |
| 22 Feb 2025 | 23,78 | -0,73 | -2,98% | 24,86 | 25,1551 | 23,78 | 14.141 |
| 21 Feb 2025 | 24,51 | -0,39 | -1,57% | 25,00 | 25,405 | 24,36 | 21.549 |
| 20 Feb 2025 | 24,90 | -0,80 | -3,11% | 25,41 | 25,4225 | 24,8093 | 25.608 |
| 19 Feb 2025 | 25,70 | 0,26 | 1,02% | 25,415 | 25,84 | 25,415 | 12.415 |
| 15 Feb 2025 | 25,44 | -0,10 | -0,39% | 25,60 | 26,28 | 25,36 | 8.777 |
| 14 Feb 2025 | 25,54 | 0,21 | 0,83% | 25,47 | 25,58 | 25,05 | 11.311 |
| 13 Feb 2025 | 25,33 | -0,62 | -2,39% | 25,80 | 25,80 | 24,94 | 10.742 |
| 12 Feb 2025 | 25,95 | 0,34 | 1,33% | 25,56 | 26,3093 | 25,32 | 15.679 |
| 11 Feb 2025 | 25,61 | 0,55 | 2,19% | 25,10 | 25,76 | 24,9398 | 18.573 |
| 08 Feb 2025 | 25,06 | -0,48 | -1,88% | 25,4125 | 25,88 | 24,80 | 22.576 |
| 07 Feb 2025 | 25,54 | -0,04 | -0,16% | 25,83 | 26,1999 | 25,32 | 20.328 |
| 06 Feb 2025 | 25,58 | 0,78 | 3,15% | 24,87 | 25,8399 | 24,62 | 35.136 |
| 05 Feb 2025 | 24,80 | 0,42 | 1,72% | 24,8372 | 25,10 | 24,20 | 23.597 |
| 04 Feb 2025 | 24,38 | -0,50 | -2,01% | 23,5489 | 24,722 | 23,5103 | 16.437 |
| 01 Feb 2025 | 24,88 | -0,51 | -2,01% | 25,46 | 25,62 | 24,72 | 18.557 |
| 31 Gen 2025 | 25,39 | -0,09 | -0,35% | 25,54 | 26,0599 | 24,9201 | 15.098 |
| 30 Gen 2025 | 25,48 | 0,94 | 3,83% | 24,46 | 25,57 | 24,46 | 23.168 |
| 29 Gen 2025 | 24,54 | -0,27 | -1,09% | 24,85 | 25,425 | 24,095 | 38.997 |
| 28 Gen 2025 | 24,81 | 0,11 | 0,45% | 24,61 | 25,4977 | 24,50 | 25.146 |
| 25 Gen 2025 | 24,70 | -0,41 | -1,63% | 25,03 | 25,08 | 24,45 | 14.671 |
| 24 Gen 2025 | 25,11 | 0,00 | 0,00% | 25,11 | 25,11 | 25,11 | 0 |
| 23 Gen 2025 | 25,11 | -0,36 | -1,41% | 25,45 | 25,70 | 25,0401 | 21.126 |
| 22 Gen 2025 | 25,47 | 0,52 | 2,08% | 25,26 | 25,8799 | 25,01 | 27.589 |
| 18 Gen 2025 | 24,95 | 0,21 | 0,85% | 25,05 | 25,05 | 24,23 | 21.477 |
| 17 Gen 2025 | 24,74 | -0,41 | -1,63% | 25,15 | 25,23 | 24,65 | 28.005 |
| 16 Gen 2025 | 25,15 | 0,39 | 1,58% | 25,44 | 25,46 | 24,80 | 19.690 |
| 15 Gen 2025 | 24,76 | 0,81 | 3,38% | 24,26 | 24,78 | 24,26 | 16.986 |
| 14 Gen 2025 | 23,95 | 0,36 | 1,53% | 23,41 | 24,161 | 23,41 | 22.447 |
| 11 Gen 2025 | 23,59 | -0,44 | -1,83% | 23,70 | 23,79 | 23,04 | 26.587 |
| 09 Gen 2025 | 24,03 | -0,26 | -1,07% | 24,395 | 24,395 | 23,90 | 18.377 |
| 08 Gen 2025 | 24,29 | -0,60 | -2,41% | 25,10 | 25,34 | 24,24 | 23.692 |
| 07 Gen 2025 | 24,89 | -0,64 | -2,51% | 25,5493 | 26,04 | 24,87 | 22.160 |
| 04 Gen 2025 | 25,53 | 0,36 | 1,43% | 25,42 | 25,89 | 24,99 | 27.324 |
| 03 Gen 2025 | 25,17 | -1,10 | -4,19% | 27,295 | 27,295 | 25,17 | 32.453 |
| 01 Gen 2025 | 26,27 | 0,08 | 0,31% | 26,48 | 26,70 | 26,06 | 24.868 |
| 31 Dic 2024 | 26,19 | 0,37 | 1,43% | 25,66 | 26,29 | 25,45 | 25.229 |
| 28 Dic 2024 | 25,82 | -0,34 | -1,30% | 25,755 | 26,38 | 25,54 | 23.175 |
| 27 Dic 2024 | 26,16 | -0,10 | -0,38% | 26,30 | 26,30 | 25,79 | 28.234 |
| 24 Dic 2024 | 26,26 | 0,31 | 1,19% | 26,06 | 26,675 | 25,80 | 17.343 |
| 24 Dic 2024 | 25,95 | -0,09 | -0,35% | 25,85 | 26,29 | 25,75 | 24.309 |
| 21 Dic 2024 | 26,04 | -0,76 | -2,84% | 26,75 | 27,00 | 25,95 | 118.295 |
| 20 Dic 2024 | 26,80 | 0,10 | 0,37% | 27,695 | 27,695 | 26,51 | 31.080 |
| 19 Dic 2024 | 26,70 | -1,37 | -4,88% | 28,32 | 28,9592 | 26,60 | 44.166 |
| 18 Dic 2024 | 28,07 | -1,44 | -4,88% | 29,065 | 29,21 | 27,87 | 50.832 |
| 17 Dic 2024 | 29,51 | -0,24 | -0,81% | 29,70 | 30,13 | 29,46 | 19.012 |
| 14 Dic 2024 | 29,75 | -0,92 | -3,00% | 30,84 | 30,93 | 29,53 | 28.256 |
| 13 Dic 2024 | 30,67 | -0,57 | -1,82% | 31,30 | 31,45 | 30,335 | 35.703 |
| 12 Dic 2024 | 31,24 | 0,07 | 0,22% | 31,05 | 31,75 | 30,8298 | 38.388 |
| 11 Dic 2024 | 31,17 | 0,46 | 1,50% | 30,80 | 31,92 | 30,80 | 58.725 |
| 10 Dic 2024 | 30,71 | -0,61 | -1,95% | 31,67 | 31,67 | 30,71 | 26.828 |
| 07 Dic 2024 | 31,32 | 0,01 | 0,03% | 31,48 | 31,75 | 31,00 | 23.014 |
| 06 Dic 2024 | 31,31 | -0,74 | -2,31% | 32,00 | 32,29 | 31,26 | 37.835 |
| 05 Dic 2024 | 32,05 | -0,38 | -1,17% | 32,26 | 32,47 | 31,92 | 20.871 |
| 04 Dic 2024 | 32,43 | -0,24 | -0,73% | 32,80 | 32,80 | 32,00 | 25.447 |
| 03 Dic 2024 | 32,67 | 0,50 | 1,55% | 32,04 | 32,96 | 31,82 | 27.690 |
| 29 Nov 2024 | 32,17 | 0,13 | 0,41% | 32,715 | 32,715 | 31,78 | 18.578 |
| 28 Nov 2024 | 32,04 | -0,63 | -1,93% | 33,01 | 33,32 | 31,97 | 17.929 |
|
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 |
