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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 18,80 | 0,14 | 0,75% | 18,39 | 19,10 | 17,67 | 15.743.822 |
| 07 Mar 2025 | 18,66 | -1,74 | -8,53% | 19,58 | 20,27 | 18,3701 | 17.550.080 |
| 06 Mar 2025 | 20,40 | 1,41 | 7,40% | 19,115 | 20,84 | 18,77 | 17.740.118 |
| 05 Mar 2025 | 18,995 | 0,34 | 1,80% | 17,99 | 19,95 | 17,51 | 25.234.127 |
| 04 Mar 2025 | 18,66 | -1,83 | -8,93% | 21,24 | 21,45 | 18,40 | 26.179.218 |
| 01 Mar 2025 | 20,49 | 0,66 | 3,33% | 16,36 | 20,49 | 16,18 | 35.923.224 |
| 28 Feb 2025 | 19,83 | -1,42 | -6,68% | 21,975 | 22,16 | 19,755 | 23.428.323 |
| 27 Feb 2025 | 21,25 | 0,97 | 4,78% | 20,575 | 21,46 | 20,50 | 15.818.746 |
| 26 Feb 2025 | 20,28 | -2,21 | -9,83% | 21,70 | 22,0937 | 19,78 | 28.504.427 |
| 25 Feb 2025 | 22,49 | -1,06 | -4,50% | 23,79 | 23,90 | 21,72 | 19.400.111 |
| 22 Feb 2025 | 23,55 | -1,71 | -6,77% | 25,895 | 25,93 | 23,36 | 16.211.001 |
| 21 Feb 2025 | 25,26 | -0,67 | -2,58% | 25,98 | 26,02 | 23,87 | 21.341.877 |
| 20 Feb 2025 | 25,93 | -1,81 | -6,52% | 28,00 | 28,295 | 25,73 | 18.840.372 |
| 19 Feb 2025 | 27,74 | -0,28 | -1,00% | 28,27 | 29,7884 | 27,3898 | 18.648.144 |
| 15 Feb 2025 | 28,02 | -0,28 | -0,99% | 28,24 | 28,65 | 27,04 | 15.037.237 |
| 14 Feb 2025 | 28,30 | 0,68 | 2,46% | 28,08 | 28,381 | 27,01 | 18.606.758 |
| 13 Feb 2025 | 27,62 | -0,60 | -2,13% | 28,01 | 28,58 | 27,40 | 15.045.892 |
| 12 Feb 2025 | 28,22 | -2,38 | -7,78% | 29,97 | 30,32 | 28,08 | 20.184.412 |
| 11 Feb 2025 | 30,60 | 3,19 | 11,64% | 27,75 | 31,08 | 27,36 | 27.206.843 |
| 08 Feb 2025 | 27,41 | -0,27 | -0,98% | 27,98 | 29,691 | 27,22 | 17.845.939 |
| 07 Feb 2025 | 27,68 | -0,92 | -3,22% | 28,67 | 28,92 | 27,25 | 15.362.747 |
| 06 Feb 2025 | 28,60 | -0,08 | -0,28% | 28,96 | 29,1356 | 27,85 | 15.128.982 |
| 05 Feb 2025 | 28,68 | 0,30 | 1,06% | 29,02 | 30,07 | 28,41 | 15.689.831 |
| 04 Feb 2025 | 28,38 | -0,67 | -2,31% | 27,20 | 29,18 | 26,7009 | 15.476.359 |
| 01 Feb 2025 | 29,05 | 0,52 | 1,82% | 28,70 | 30,53 | 28,2588 | 20.645.083 |
| 31 Gen 2025 | 28,53 | -0,34 | -1,18% | 29,185 | 30,81 | 27,77 | 19.524.033 |
| 30 Gen 2025 | 28,87 | -0,11 | -0,38% | 29,21 | 30,45 | 28,26 | 12.854.570 |
| 29 Gen 2025 | 28,98 | -0,45 | -1,53% | 29,70 | 30,49 | 27,8501 | 15.960.393 |
| 28 Gen 2025 | 29,43 | -0,93 | -3,06% | 28,94 | 30,23 | 28,49 | 17.102.570 |
| 25 Gen 2025 | 30,36 | 0,74 | 2,50% | 32,08 | 33,34 | 30,20 | 23.505.749 |
| 24 Gen 2025 | 29,62 | 0,00 | 0,00% | 29,62 | 29,62 | 29,62 | 0 |
| 23 Gen 2025 | 29,62 | -1,65 | -5,28% | 29,65 | 30,1799 | 28,44 | 24.626.497 |
| 22 Gen 2025 | 31,27 | 7,27 | 30,29% | 25,90 | 31,64 | 25,90 | 61.207.167 |
| 18 Gen 2025 | 24,00 | -0,64 | -2,60% | 25,13 | 25,6532 | 23,94 | 14.044.527 |
| 17 Gen 2025 | 24,64 | -0,23 | -0,92% | 25,03 | 25,7769 | 24,20 | 10.839.810 |
| 16 Gen 2025 | 24,87 | 0,71 | 2,94% | 25,07 | 26,50 | 24,78 | 15.191.416 |
| 15 Gen 2025 | 24,16 | 0,25 | 1,05% | 24,48 | 24,86 | 23,42 | 13.838.124 |
| 14 Gen 2025 | 23,91 | -3,00 | -11,15% | 25,59 | 25,67 | 23,61 | 17.953.727 |
| 11 Gen 2025 | 26,91 | -0,45 | -1,64% | 26,71 | 27,99 | 26,01 | 14.832.061 |
| 09 Gen 2025 | 27,36 | -0,59 | -2,11% | 27,35 | 28,32 | 25,89 | 18.210.446 |
| 08 Gen 2025 | 27,95 | -0,85 | -2,95% | 29,10 | 29,96 | 27,42 | 18.804.108 |
| 07 Gen 2025 | 28,80 | 0,06 | 0,21% | 28,99 | 30,26 | 28,58 | 21.311.082 |
| 04 Gen 2025 | 28,74 | 3,78 | 15,14% | 25,05 | 28,77 | 25,05 | 21.773.794 |
| 03 Gen 2025 | 24,96 | -0,51 | -2,00% | 25,34 | 25,6599 | 23,70 | 13.555.968 |
| 01 Gen 2025 | 25,47 | -0,85 | -3,23% | 26,55 | 26,88 | 25,18 | 13.074.193 |
| 31 Dic 2024 | 26,32 | -0,90 | -3,31% | 26,22 | 26,81 | 24,90 | 13.488.762 |
| 28 Dic 2024 | 27,22 | -1,22 | -4,29% | 28,21 | 28,71 | 26,74 | 15.101.577 |
| 27 Dic 2024 | 28,44 | 1,84 | 6,92% | 26,57 | 28,80 | 26,11 | 20.018.447 |
| 24 Dic 2024 | 26,60 | 1,01 | 3,95% | 25,59 | 26,60 | 25,09 | 8.689.609 |
| 24 Dic 2024 | 25,59 | 0,72 | 2,90% | 24,96 | 26,32 | 24,34 | 14.339.834 |
| 21 Dic 2024 | 24,87 | 1,65 | 7,11% | 22,44 | 25,29 | 22,37 | 24.033.977 |
| 20 Dic 2024 | 23,22 | 0,30 | 1,31% | 23,65 | 24,70 | 22,70 | 15.122.343 |
| 19 Dic 2024 | 22,92 | -3,45 | -13,08% | 26,29 | 26,78 | 22,89 | 21.180.383 |
| 18 Dic 2024 | 26,37 | 0,47 | 1,81% | 25,90 | 26,45 | 24,53 | 14.701.813 |
| 17 Dic 2024 | 25,90 | 1,48 | 6,06% | 24,47 | 25,95 | 23,35 | 19.176.007 |
| 14 Dic 2024 | 24,42 | 1,84 | 8,15% | 22,6156 | 24,57 | 22,4405 | 18.530.858 |
| 13 Dic 2024 | 22,58 | -0,77 | -3,30% | 22,93 | 23,96 | 22,33 | 13.062.994 |
| 12 Dic 2024 | 23,35 | 0,50 | 2,19% | 23,13 | 23,985 | 21,93 | 14.161.248 |
| 11 Dic 2024 | 22,85 | -0,39 | -1,68% | 22,85 | 24,40 | 22,81 | 12.024.071 |
| 10 Dic 2024 | 23,24 | -1,44 | -5,83% | 24,95 | 25,09 | 21,87 | 26.911.945 |
|
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 |
