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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 19,00 | -0,01 | -0,05% | 18,76 | 19,00 | 18,11 | 7.955 |
| 29 Gen 2025 | 19,01 | 0,10 | 0,53% | 18,94 | 20,003 | 18,92 | 2.591 |
| 28 Gen 2025 | 18,91 | -0,36 | -1,87% | 19,15 | 19,90 | 18,91 | 7.950 |
| 25 Gen 2025 | 19,27 | 0,10 | 0,52% | 18,90 | 19,68 | 18,62 | 5.508 |
| 24 Gen 2025 | 19,17 | 0,00 | 0,00% | 19,17 | 19,17 | 19,17 | 0 |
| 23 Gen 2025 | 19,17 | -1,30 | -6,35% | 20,47 | 20,51 | 19,17 | 7.451 |
| 22 Gen 2025 | 20,47 | 0,72 | 3,65% | 20,08 | 20,60 | 19,76 | 5.430 |
| 18 Gen 2025 | 19,75 | 0,12 | 0,61% | 19,72 | 19,855 | 19,72 | 5.345 |
| 17 Gen 2025 | 19,63 | 0,02 | 0,10% | 19,61 | 20,49 | 19,17 | 8.031 |
| 16 Gen 2025 | 19,61 | 0,81 | 4,31% | 19,44 | 19,95 | 19,345 | 7.486 |
| 15 Gen 2025 | 18,80 | 0,10 | 0,53% | 19,02 | 19,02 | 18,28 | 14.459 |
| 14 Gen 2025 | 18,70 | 0,16 | 0,86% | 18,50 | 18,91 | 18,50 | 4.831 |
| 11 Gen 2025 | 18,54 | -1,36 | -6,83% | 19,60 | 19,60 | 18,54 | 11.260 |
| 09 Gen 2025 | 19,90 | 0,70 | 3,65% | 19,22 | 20,16 | 19,22 | 8.222 |
| 08 Gen 2025 | 19,20 | -0,88 | -4,38% | 19,90 | 20,46 | 19,20 | 11.491 |
| 07 Gen 2025 | 20,08 | -0,59 | -2,85% | 20,46 | 21,6101 | 20,08 | 9.554 |
| 04 Gen 2025 | 20,67 | 0,20 | 0,98% | 20,65 | 20,67 | 20,65 | 990 |
| 03 Gen 2025 | 20,47 | -0,29 | -1,40% | 21,13 | 21,13 | 20,47 | 6.304 |
| 01 Gen 2025 | 20,76 | 1,10 | 5,60% | 19,93 | 21,282 | 19,93 | 10.462 |
| 31 Dic 2024 | 19,66 | -0,19 | -0,96% | 19,71 | 20,36 | 19,56 | 3.047 |
| 28 Dic 2024 | 19,85 | -0,68 | -3,31% | 20,23 | 21,991 | 19,71 | 9.325 |
| 27 Dic 2024 | 20,53 | 0,13 | 0,64% | 20,00 | 21,1399 | 20,00 | 4.779 |
| 24 Dic 2024 | 20,40 | 0,19 | 0,94% | 20,15 | 20,75 | 19,93 | 2.132 |
| 24 Dic 2024 | 20,21 | -0,59 | -2,84% | 20,80 | 21,1399 | 20,149 | 5.145 |
| 21 Dic 2024 | 20,80 | -0,47 | -2,21% | 21,00 | 22,00 | 20,80 | 32.684 |
| 20 Dic 2024 | 21,27 | -0,27 | -1,25% | 22,10 | 22,37 | 21,27 | 6.263 |
| 19 Dic 2024 | 21,54 | -2,22 | -9,34% | 23,57 | 23,65 | 21,54 | 18.235 |
| 18 Dic 2024 | 23,76 | -0,97 | -3,92% | 24,41 | 24,41 | 23,66 | 6.098 |
| 17 Dic 2024 | 24,73 | 0,11 | 0,45% | 24,70 | 25,56 | 24,70 | 5.205 |
| 14 Dic 2024 | 24,62 | -1,42 | -5,45% | 26,05 | 26,12 | 24,61 | 7.966 |
| 13 Dic 2024 | 26,04 | 0,30 | 1,17% | 25,90 | 26,26 | 25,04 | 6.741 |
| 12 Dic 2024 | 25,74 | 0,46 | 1,82% | 25,75 | 26,6307 | 25,74 | 6.748 |
| 11 Dic 2024 | 25,28 | -0,84 | -3,22% | 26,40 | 26,55 | 25,28 | 7.937 |
| 10 Dic 2024 | 26,12 | 0,76 | 3,00% | 25,58 | 26,98 | 25,49 | 7.554 |
| 07 Dic 2024 | 25,36 | 0,50 | 2,01% | 25,15 | 25,36 | 24,5961 | 3.795 |
| 06 Dic 2024 | 24,86 | -0,35 | -1,39% | 25,36 | 25,565 | 24,65 | 6.117 |
| 05 Dic 2024 | 25,21 | -0,21 | -0,83% | 25,71 | 25,725 | 25,025 | 14.999 |
| 04 Dic 2024 | 25,42 | -0,23 | -0,90% | 25,89 | 25,89 | 25,25 | 8.039 |
| 03 Dic 2024 | 25,65 | -0,10 | -0,39% | 25,70 | 25,885 | 25,65 | 4.067 |
| 29 Nov 2024 | 25,75 | 0,41 | 1,62% | 25,47 | 26,00 | 25,39 | 2.813 |
| 28 Nov 2024 | 25,34 | -0,25 | -0,98% | 25,74 | 26,2723 | 25,27 | 13.526 |
| 27 Nov 2024 | 25,59 | -0,83 | -3,14% | 26,67 | 26,67 | 25,59 | 3.420 |
| 26 Nov 2024 | 26,42 | -0,58 | -2,15% | 27,00 | 27,00 | 26,42 | 7.522 |
| 23 Nov 2024 | 27,00 | 0,00 | 0,00% | 27,00 | 27,00 | 26,70 | 8.730 |
| 22 Nov 2024 | 27,00 | 1,00 | 3,85% | 26,41 | 27,00 | 26,125 | 5.787 |
| 21 Nov 2024 | 26,00 | 0,52 | 2,04% | 25,41 | 26,25 | 25,41 | 4.203 |
| 20 Nov 2024 | 25,48 | 0,04 | 0,16% | 25,59 | 25,59 | 25,285 | 4.755 |
| 19 Nov 2024 | 25,44 | 0,66 | 2,66% | 25,20 | 26,75 | 23,58 | 63.021 |
| 16 Nov 2024 | 24,78 | -1,26 | -4,84% | 26,18 | 26,27 | 24,435 | 7.756 |
| 15 Nov 2024 | 26,04 | 1,68 | 6,90% | 24,37 | 26,04 | 23,87 | 16.395 |
| 14 Nov 2024 | 24,36 | -0,67 | -2,68% | 25,66 | 25,70 | 23,53 | 42.876 |
| 13 Nov 2024 | 25,03 | -2,77 | -9,96% | 27,80 | 27,80 | 25,03 | 10.891 |
| 12 Nov 2024 | 27,80 | 1,40 | 5,30% | 26,92 | 27,82 | 25,8104 | 6.989 |
| 09 Nov 2024 | 26,40 | -0,13 | -0,49% | 26,60 | 27,16 | 24,75 | 19.578 |
| 08 Nov 2024 | 26,53 | -1,18 | -4,26% | 27,71 | 27,71 | 26,51 | 9.429 |
| 07 Nov 2024 | 27,71 | 4,61 | 19,96% | 25,43 | 27,77 | 24,90 | 22.566 |
| 06 Nov 2024 | 23,10 | 1,20 | 5,48% | 21,64 | 23,10 | 21,64 | 7.257 |
| 05 Nov 2024 | 21,90 | -0,20 | -0,90% | 22,11 | 22,27 | 21,50 | 15.083 |
| 01 Nov 2024 | 22,10 | -0,19 | -0,85% | 22,60 | 22,60 | 22,10 | 4.083 |
|
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 |
