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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 24,51 | 0,39 | 1,62% | 24,18 | 24,58 | 24,18 | 728.113 |
| 21 Feb 2025 | 24,12 | 0,41 | 1,73% | 23,71 | 24,16 | 23,71 | 678.354 |
| 20 Feb 2025 | 23,71 | -0,10 | -0,42% | 23,84 | 23,9968 | 23,61 | 700.785 |
| 19 Feb 2025 | 23,81 | -0,13 | -0,54% | 23,90 | 24,15 | 23,81 | 573.882 |
| 15 Feb 2025 | 23,94 | -0,71 | -2,88% | 24,62 | 24,63 | 23,88 | 713.848 |
| 14 Feb 2025 | 24,65 | 0,18 | 0,74% | 24,55 | 24,9297 | 24,47 | 796.119 |
| 13 Feb 2025 | 24,47 | -0,20 | -0,81% | 24,52 | 24,8585 | 24,44 | 595.014 |
| 12 Feb 2025 | 24,67 | 0,07 | 0,28% | 24,60 | 24,9656 | 24,26 | 716.198 |
| 11 Feb 2025 | 24,60 | -0,37 | -1,48% | 25,17 | 25,335 | 24,4336 | 837.961 |
| 08 Feb 2025 | 24,97 | 0,15 | 0,60% | 25,00 | 25,27 | 24,96 | 829.624 |
| 07 Feb 2025 | 24,82 | -1,81 | -6,80% | 26,58 | 26,66 | 24,79 | 1.135.103 |
| 06 Feb 2025 | 26,63 | -1,18 | -4,24% | 26,54 | 27,98 | 26,54 | 1.009.488 |
| 05 Feb 2025 | 27,81 | -0,30 | -1,07% | 27,91 | 28,18 | 27,18 | 942.568 |
| 04 Feb 2025 | 28,11 | 0,50 | 1,81% | 27,31 | 28,22 | 27,145 | 801.695 |
| 01 Feb 2025 | 27,61 | -0,11 | -0,40% | 27,60 | 27,78 | 27,465 | 379.619 |
| 31 Gen 2025 | 27,72 | 0,45 | 1,65% | 27,34 | 27,8385 | 27,315 | 385.257 |
| 30 Gen 2025 | 27,27 | -0,22 | -0,80% | 27,51 | 27,56 | 27,20 | 459.792 |
| 29 Gen 2025 | 27,49 | -0,47 | -1,68% | 27,96 | 28,12 | 27,42 | 395.206 |
| 28 Gen 2025 | 27,96 | 0,46 | 1,67% | 27,67 | 28,09 | 27,67 | 479.104 |
| 25 Gen 2025 | 27,50 | -0,13 | -0,47% | 27,61 | 27,73 | 27,415 | 477.120 |
| 24 Gen 2025 | 27,63 | 0,00 | 0,00% | 27,63 | 27,63 | 27,63 | 0 |
| 23 Gen 2025 | 27,63 | 0,22 | 0,80% | 27,46 | 27,685 | 27,31 | 547.829 |
| 22 Gen 2025 | 27,41 | 0,32 | 1,18% | 27,05 | 27,50 | 27,05 | 413.131 |
| 18 Gen 2025 | 27,09 | 0,25 | 0,93% | 26,80 | 27,20 | 26,68 | 485.883 |
| 17 Gen 2025 | 26,84 | 0,30 | 1,13% | 26,56 | 26,86 | 26,49 | 419.469 |
| 16 Gen 2025 | 26,54 | 0,19 | 0,72% | 26,61 | 26,7099 | 26,245 | 406.523 |
| 15 Gen 2025 | 26,35 | -0,06 | -0,23% | 26,42 | 26,54 | 26,18 | 483.900 |
| 14 Gen 2025 | 26,41 | 0,32 | 1,23% | 26,17 | 26,45 | 26,11 | 399.864 |
| 11 Gen 2025 | 26,09 | -0,40 | -1,51% | 26,31 | 26,41 | 26,01 | 372.909 |
| 09 Gen 2025 | 26,49 | 0,14 | 0,53% | 26,31 | 26,54 | 26,235 | 447.281 |
| 08 Gen 2025 | 26,35 | 0,42 | 1,62% | 26,07 | 26,36 | 26,035 | 599.005 |
| 07 Gen 2025 | 25,93 | -0,66 | -2,48% | 26,57 | 26,75 | 25,88 | 783.244 |
| 04 Gen 2025 | 26,59 | -0,23 | -0,86% | 26,92 | 27,12 | 26,49 | 515.568 |
| 03 Gen 2025 | 26,82 | -0,17 | -0,63% | 27,09 | 27,20 | 26,775 | 356.676 |
| 01 Gen 2025 | 26,99 | 0,22 | 0,82% | 26,83 | 27,085 | 26,73 | 458.947 |
| 31 Dic 2024 | 26,77 | -0,52 | -1,91% | 27,25 | 27,31 | 26,708 | 531.117 |
| 28 Dic 2024 | 27,29 | -0,07 | -0,26% | 27,24 | 27,50 | 27,14 | 354.230 |
| 27 Dic 2024 | 27,36 | 0,10 | 0,37% | 27,11 | 27,37 | 26,97 | 719.275 |
| 24 Dic 2024 | 27,26 | 0,07 | 0,26% | 27,15 | 27,26 | 27,03 | 206.900 |
| 24 Dic 2024 | 27,19 | -0,42 | -1,52% | 27,45 | 27,505 | 26,72 | 455.998 |
| 21 Dic 2024 | 27,61 | 0,15 | 0,55% | 27,52 | 27,85 | 27,43 | 963.367 |
| 20 Dic 2024 | 27,46 | 0,07 | 0,26% | 27,50 | 27,645 | 27,30 | 491.916 |
| 19 Dic 2024 | 27,39 | -0,52 | -1,86% | 27,85 | 27,95 | 27,37 | 393.762 |
| 18 Dic 2024 | 27,91 | -0,12 | -0,43% | 27,92 | 28,175 | 27,805 | 507.031 |
| 17 Dic 2024 | 28,03 | -0,39 | -1,37% | 28,32 | 28,66 | 27,97 | 684.080 |
| 14 Dic 2024 | 28,42 | 0,26 | 0,92% | 28,07 | 28,47 | 27,81 | 485.497 |
| 13 Dic 2024 | 28,16 | 0,10 | 0,36% | 28,07 | 28,24 | 27,90 | 468.896 |
| 12 Dic 2024 | 28,06 | -0,25 | -0,88% | 28,31 | 28,37 | 28,06 | 698.325 |
| 11 Dic 2024 | 28,31 | 0,53 | 1,91% | 27,83 | 28,36 | 27,54 | 632.843 |
| 10 Dic 2024 | 27,78 | 0,35 | 1,28% | 27,40 | 27,86 | 27,40 | 497.111 |
| 07 Dic 2024 | 27,43 | -0,33 | -1,19% | 27,81 | 27,9097 | 27,351 | 464.120 |
| 06 Dic 2024 | 27,76 | 0,04 | 0,14% | 27,69 | 27,80 | 27,54 | 478.722 |
| 05 Dic 2024 | 27,72 | -0,03 | -0,11% | 27,48 | 27,74 | 27,44 | 425.463 |
| 04 Dic 2024 | 27,75 | -0,10 | -0,36% | 27,85 | 27,85 | 27,56 | 439.804 |
| 03 Dic 2024 | 27,85 | 0,16 | 0,58% | 27,58 | 27,89 | 27,46 | 541.628 |
| 29 Nov 2024 | 27,69 | 0,05 | 0,18% | 27,60 | 27,85 | 27,60 | 293.986 |
| 28 Nov 2024 | 27,64 | -0,11 | -0,40% | 27,91 | 28,05 | 27,591 | 644.697 |
| 27 Nov 2024 | 27,75 | -0,14 | -0,50% | 27,89 | 27,99 | 27,58 | 751.366 |
| 26 Nov 2024 | 27,89 | 0,13 | 0,47% | 27,95 | 28,20 | 27,83 | 538.290 |
|
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 |
