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 |
|---|---|---|---|---|---|---|---|
| 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 | 30,16 | 28,41 | 17.059.671 |
| 04 Feb 2025 | 28,38 | -0,67 | -2,31% | 27,20 | 29,18 | 26,45 | 18.810.246 |
| 01 Feb 2025 | 29,05 | 0,52 | 1,82% | 28,70 | 30,53 | 28,2588 | 20.430.381 |
| 31 Gen 2025 | 28,53 | -0,34 | -1,18% | 29,185 | 30,81 | 27,77 | 19.415.674 |
| 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% | 26,05 | 31,64 | 25,7746 | 61.578.739 |
| 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 | 15.318.679 |
| 09 Gen 2025 | 27,36 | -0,59 | -2,11% | 27,30 | 28,32 | 25,89 | 18.712.245 |
| 08 Gen 2025 | 27,95 | -0,85 | -2,95% | 29,10 | 29,96 | 27,42 | 19.078.175 |
| 07 Gen 2025 | 28,80 | 0,06 | 0,21% | 28,99 | 30,26 | 28,58 | 22.192.893 |
| 04 Gen 2025 | 28,74 | 3,78 | 15,14% | 25,05 | 28,77 | 25,025 | 22.063.000 |
| 03 Gen 2025 | 24,96 | -0,51 | -2,00% | 25,34 | 25,6599 | 23,70 | 13.849.037 |
| 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 | 13.751.502 |
| 28 Dic 2024 | 27,22 | -1,22 | -4,29% | 28,21 | 28,71 | 26,74 | 15.544.229 |
| 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 | 14.446.046 |
| 21 Dic 2024 | 24,87 | 1,65 | 7,11% | 22,14 | 25,29 | 22,01 | 25.036.251 |
| 20 Dic 2024 | 23,22 | 0,30 | 1,31% | 23,65 | 24,70 | 22,70 | 15.517.261 |
| 19 Dic 2024 | 22,92 | -3,45 | -13,08% | 26,29 | 26,78 | 22,89 | 21.559.315 |
| 18 Dic 2024 | 26,37 | 0,47 | 1,81% | 25,90 | 26,45 | 24,53 | 15.256.846 |
| 17 Dic 2024 | 25,90 | 1,48 | 6,06% | 24,47 | 25,95 | 23,35 | 19.643.528 |
| 14 Dic 2024 | 24,42 | 1,84 | 8,15% | 22,43 | 24,57 | 22,42 | 18.727.117 |
| 13 Dic 2024 | 22,58 | -0,77 | -3,30% | 22,93 | 23,96 | 22,33 | 13.372.935 |
| 12 Dic 2024 | 23,35 | 0,50 | 2,19% | 23,13 | 23,985 | 21,93 | 14.507.393 |
| 11 Dic 2024 | 22,85 | -0,39 | -1,68% | 22,85 | 24,40 | 22,80 | 12.540.548 |
| 10 Dic 2024 | 23,24 | -1,44 | -5,83% | 24,95 | 25,09 | 21,87 | 27.840.634 |
| 07 Dic 2024 | 24,68 | 0,76 | 3,18% | 24,41 | 25,00 | 23,43 | 19.889.315 |
| 06 Dic 2024 | 23,92 | 0,81 | 3,50% | 23,10 | 24,52 | 22,66 | 19.872.143 |
| 05 Dic 2024 | 23,11 | 0,10 | 0,43% | 22,95 | 24,00 | 22,34 | 22.999.753 |
| 04 Dic 2024 | 23,01 | -1,15 | -4,74% | 23,80 | 24,2599 | 22,50 | 30.454.651 |
| 03 Dic 2024 | 24,155 | -3,13 | -11,46% | 28,04 | 28,10 | 24,00 | 41.101.986 |
| 29 Nov 2024 | 27,28 | 1,61 | 6,27% | 26,00 | 28,05 | 25,66 | 19.870.548 |
| 28 Nov 2024 | 25,67 | 0,23 | 0,90% | 25,82 | 27,20 | 24,73 | 26.575.077 |
| 27 Nov 2024 | 25,44 | 1,38 | 5,74% | 23,71 | 26,71 | 23,62 | 41.377.305 |
| 26 Nov 2024 | 24,06 | 0,80 | 3,44% | 25,43 | 25,54 | 22,8202 | 39.866.021 |
| 23 Nov 2024 | 23,26 | 0,85 | 3,79% | 23,025 | 23,81 | 22,38 | 28.313.142 |
| 22 Nov 2024 | 22,41 | 2,23 | 11,05% | 20,40 | 22,48 | 19,75 | 28.067.107 |
| 21 Nov 2024 | 20,18 | -0,32 | -1,56% | 20,58 | 20,76 | 19,64 | 17.235.442 |
| 20 Nov 2024 | 20,50 | 1,21 | 6,27% | 19,03 | 20,97 | 18,72 | 28.775.916 |
| 19 Nov 2024 | 19,29 | 0,29 | 1,53% | 19,54 | 20,35 | 18,47 | 29.118.811 |
| 16 Nov 2024 | 19,00 | 1,64 | 9,45% | 17,03 | 19,48 | 16,80 | 42.180.600 |
| 15 Nov 2024 | 17,36 | -1,47 | -7,81% | 19,40 | 19,43 | 17,2505 | 45.314.350 |
| 14 Nov 2024 | 18,83 | 4,17 | 28,44% | 19,24 | 22,55 | 18,65 | 121.069.423 |
| 13 Nov 2024 | 14,66 | -0,12 | -0,81% | 14,49 | 15,02 | 14,24 | 24.621.797 |
| 12 Nov 2024 | 14,78 | 1,27 | 9,40% | 14,64 | 15,24 | 14,01 | 27.247.107 |
| 09 Nov 2024 | 13,51 | 0,05 | 0,37% | 13,32 | 13,90 | 12,90 | 17.680.184 |
|
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 |
