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 Gen 2025 | 26,07 | -0,11 | -0,42% | 25,80 | 26,24 | 25,44 | 503.144 |
| 24 Gen 2025 | 26,18 | 0,00 | 0,00% | 26,18 | 26,18 | 26,18 | 0 |
| 23 Gen 2025 | 26,18 | -0,23 | -0,87% | 26,55 | 27,00 | 25,87 | 797.048 |
| 22 Gen 2025 | 26,41 | 0,65 | 2,52% | 26,00 | 26,50 | 25,83 | 450.231 |
| 18 Gen 2025 | 25,76 | 1,21 | 4,93% | 24,84 | 25,77 | 24,725 | 483.136 |
| 17 Gen 2025 | 24,55 | 0,00 | 0,00% | 24,50 | 25,10 | 23,99 | 595.064 |
| 16 Gen 2025 | 24,55 | 1,24 | 5,32% | 24,38 | 24,76 | 24,00 | 732.373 |
| 15 Gen 2025 | 23,31 | 1,14 | 5,14% | 22,48 | 23,50 | 22,28 | 1.214.366 |
| 14 Gen 2025 | 22,17 | -0,16 | -0,72% | 22,19 | 22,66 | 21,855 | 636.607 |
| 11 Gen 2025 | 22,33 | -0,88 | -3,79% | 23,00 | 23,00 | 21,745 | 920.514 |
| 09 Gen 2025 | 23,21 | 0,02 | 0,09% | 23,05 | 23,74 | 22,805 | 797.421 |
| 08 Gen 2025 | 23,19 | -0,21 | -0,90% | 23,36 | 23,47 | 22,36 | 1.001.693 |
| 07 Gen 2025 | 23,40 | 0,25 | 1,08% | 23,34 | 24,055 | 23,10 | 588.320 |
| 04 Gen 2025 | 23,15 | -0,40 | -1,70% | 23,60 | 23,76 | 22,7601 | 715.860 |
| 03 Gen 2025 | 23,55 | -0,29 | -1,22% | 23,97 | 24,25 | 23,37 | 596.108 |
| 01 Gen 2025 | 23,84 | 0,18 | 0,76% | 23,90 | 24,42 | 23,505 | 456.021 |
| 31 Dic 2024 | 23,66 | -0,35 | -1,46% | 23,60 | 23,99 | 23,2456 | 431.084 |
| 28 Dic 2024 | 24,01 | -0,59 | -2,40% | 24,51 | 24,62 | 23,70 | 566.731 |
| 27 Dic 2024 | 24,60 | 0,27 | 1,11% | 24,29 | 24,72 | 24,0495 | 390.959 |
| 24 Dic 2024 | 24,33 | 0,37 | 1,54% | 24,00 | 24,33 | 23,845 | 213.820 |
| 24 Dic 2024 | 23,96 | 0,27 | 1,14% | 23,53 | 24,3399 | 23,26 | 489.971 |
| 21 Dic 2024 | 23,69 | 0,79 | 3,45% | 22,43 | 23,83 | 22,14 | 1.703.544 |
| 20 Dic 2024 | 22,90 | -0,22 | -0,95% | 23,33 | 24,00 | 22,85 | 818.455 |
| 19 Dic 2024 | 23,12 | -1,38 | -5,63% | 24,75 | 25,17 | 23,06 | 748.178 |
| 18 Dic 2024 | 24,50 | -0,36 | -1,45% | 24,50 | 24,77 | 23,8618 | 530.279 |
| 17 Dic 2024 | 24,86 | 0,29 | 1,18% | 24,76 | 25,27 | 24,29 | 549.217 |
| 14 Dic 2024 | 24,57 | -0,66 | -2,62% | 25,11 | 25,5302 | 24,52 | 391.204 |
| 13 Dic 2024 | 25,23 | 0,27 | 1,08% | 24,97 | 25,34 | 24,78 | 465.887 |
| 12 Dic 2024 | 24,96 | 0,38 | 1,55% | 24,99 | 25,31 | 24,73 | 586.600 |
| 11 Dic 2024 | 24,58 | -0,57 | -2,27% | 25,00 | 25,276 | 24,56 | 368.837 |
| 10 Dic 2024 | 25,15 | -0,45 | -1,76% | 25,84 | 25,85 | 25,00 | 361.095 |
| 07 Dic 2024 | 25,60 | -0,38 | -1,46% | 25,98 | 26,09 | 25,57 | 397.405 |
| 06 Dic 2024 | 25,98 | 0,63 | 2,49% | 25,44 | 26,02 | 25,11 | 495.737 |
| 05 Dic 2024 | 25,35 | -0,11 | -0,43% | 25,24 | 25,55 | 24,38 | 437.521 |
| 04 Dic 2024 | 25,46 | -0,33 | -1,28% | 25,75 | 25,81 | 25,12 | 415.174 |
| 03 Dic 2024 | 25,79 | 0,12 | 0,47% | 25,75 | 26,02 | 25,17 | 551.726 |
| 29 Nov 2024 | 25,67 | 0,27 | 1,06% | 25,80 | 25,926 | 25,40 | 223.481 |
| 28 Nov 2024 | 25,40 | -0,19 | -0,74% | 25,85 | 25,90 | 25,30 | 273.290 |
| 27 Nov 2024 | 25,59 | -0,25 | -0,97% | 25,63 | 25,89 | 24,95 | 627.956 |
| 26 Nov 2024 | 25,84 | 0,20 | 0,78% | 25,99 | 26,15 | 25,54 | 748.337 |
| 23 Nov 2024 | 25,64 | -0,13 | -0,50% | 25,83 | 25,9999 | 25,48 | 481.446 |
| 22 Nov 2024 | 25,77 | 0,78 | 3,12% | 25,15 | 25,965 | 25,00 | 571.834 |
| 21 Nov 2024 | 24,99 | -0,42 | -1,65% | 25,31 | 25,31 | 24,34 | 525.514 |
| 20 Nov 2024 | 25,41 | -0,06 | -0,24% | 24,94 | 25,54 | 24,45 | 823.623 |
| 19 Nov 2024 | 25,47 | 0,22 | 0,87% | 25,25 | 26,62 | 25,07 | 1.228.274 |
| 16 Nov 2024 | 25,25 | -0,48 | -1,87% | 25,79 | 25,84 | 24,88 | 532.475 |
| 15 Nov 2024 | 25,73 | 0,68 | 2,71% | 25,32 | 25,96 | 24,75 | 705.173 |
| 14 Nov 2024 | 25,05 | 0,23 | 0,93% | 25,30 | 25,68 | 24,70 | 875.748 |
| 13 Nov 2024 | 24,82 | -0,66 | -2,59% | 25,28 | 25,74 | 24,31 | 2.276.651 |
| 12 Nov 2024 | 25,48 | 1,05 | 4,30% | 24,69 | 25,73 | 24,25 | 676.347 |
| 09 Nov 2024 | 24,43 | 0,55 | 2,30% | 25,10 | 25,10 | 23,34 | 615.839 |
| 08 Nov 2024 | 23,88 | -1,00 | -4,02% | 24,68 | 24,95 | 23,70 | 568.848 |
| 07 Nov 2024 | 24,88 | 3,80 | 18,03% | 23,01 | 24,88 | 23,01 | 698.869 |
| 06 Nov 2024 | 21,08 | 0,66 | 3,23% | 20,41 | 21,13 | 20,30 | 239.260 |
| 05 Nov 2024 | 20,42 | -0,49 | -2,34% | 20,87 | 20,895 | 20,33 | 288.994 |
| 01 Nov 2024 | 20,91 | 0,68 | 3,36% | 20,47 | 21,42 | 20,36 | 400.984 |
| 31 Ott 2024 | 20,23 | -0,02 | -0,10% | 20,22 | 20,41 | 19,83 | 318.494 |
| 30 Ott 2024 | 20,25 | -0,28 | -1,36% | 20,41 | 20,76 | 20,24 | 293.726 |
| 29 Ott 2024 | 20,53 | -0,23 | -1,11% | 20,53 | 20,615 | 20,37 | 163.951 |
| 28 Ott 2024 | 20,76 | 0,34 | 1,67% | 20,75 | 21,02 | 20,495 | 240.388 |
|
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 |
