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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 26,85 | 0,46 | 1,74% | 26,83 | 26,96 | 25,99 | 43.841 |
| 06 Feb 2025 | 26,39 | 1,09 | 4,31% | 25,68 | 26,82 | 25,20 | 74.132 |
| 05 Feb 2025 | 25,30 | 1,02 | 4,20% | 25,17 | 25,63 | 24,85 | 73.087 |
| 04 Feb 2025 | 24,28 | -2,30 | -8,65% | 24,13 | 25,3572 | 23,85 | 51.762 |
| 01 Feb 2025 | 26,58 | 0,22 | 0,83% | 26,86 | 28,0596 | 26,37 | 44.649 |
| 31 Gen 2025 | 26,36 | 1,34 | 5,36% | 25,93 | 26,82 | 25,93 | 31.442 |
| 30 Gen 2025 | 25,02 | 0,00 | 0,00% | 25,52 | 25,927 | 24,38 | 52.962 |
| 29 Gen 2025 | 25,02 | 2,33 | 10,27% | 23,50 | 25,02 | 22,70 | 92.358 |
| 28 Gen 2025 | 22,69 | -8,13 | -26,37% | 24,06 | 25,96 | 21,3862 | 217.391 |
| 25 Gen 2025 | 30,8157 | -0,46 | -1,48% | 32,08 | 32,08 | 30,5902 | 22.246 |
| 24 Gen 2025 | 31,28 | 0,00 | 0,00% | 31,28 | 31,28 | 31,28 | 0 |
| 23 Gen 2025 | 31,28 | 1,17 | 3,89% | 31,03 | 31,83 | 30,45 | 28.085 |
| 22 Gen 2025 | 30,11 | 2,00 | 7,11% | 28,93 | 30,39 | 28,44 | 38.426 |
| 18 Gen 2025 | 28,11 | -1,04 | -3,57% | 29,18 | 29,20 | 28,02 | 37.785 |
| 17 Gen 2025 | 29,15 | 2,12 | 7,86% | 30,21 | 30,85 | 29,06 | 130.876 |
| 16 Gen 2025 | 27,0267 | 1,16 | 4,47% | 25,88 | 27,1135 | 25,17 | 91.880 |
| 15 Gen 2025 | 25,87 | 0,24 | 0,94% | 26,73 | 26,8196 | 25,06 | 45.380 |
| 14 Gen 2025 | 25,63 | -1,95 | -7,06% | 25,31 | 26,17 | 25,31 | 60.232 |
| 11 Gen 2025 | 27,5784 | 0,32 | 1,17% | 27,30 | 27,91 | 26,38 | 99.725 |
| 09 Gen 2025 | 27,2597 | -1,23 | -4,32% | 27,88 | 27,88 | 27,07 | 33.169 |
| 08 Gen 2025 | 28,4907 | -2,40 | -7,77% | 31,15 | 31,15 | 28,415 | 29.914 |
| 07 Gen 2025 | 30,89 | 3,05 | 10,96% | 30,50 | 31,268 | 29,90 | 51.936 |
| 04 Gen 2025 | 27,84 | 1,85 | 7,10% | 26,70 | 27,85 | 26,64 | 27.919 |
| 03 Gen 2025 | 25,9938 | 0,92 | 3,69% | 25,02 | 26,40 | 25,02 | 10.585 |
| 01 Gen 2025 | 25,0699 | -0,70 | -2,72% | 25,81 | 25,81 | 25,00 | 18.061 |
| 31 Dic 2024 | 25,7699 | -0,28 | -1,08% | 25,73 | 26,17 | 25,3387 | 3.699 |
| 28 Dic 2024 | 26,0517 | -0,45 | -1,71% | 26,86 | 26,86 | 25,4589 | 14.236 |
| 27 Dic 2024 | 26,5059 | -0,86 | -3,16% | 27,26 | 27,73 | 26,50 | 17.776 |
| 24 Dic 2024 | 27,37 | -0,39 | -1,40% | 27,40 | 27,571 | 27,05 | 16.938 |
| 24 Dic 2024 | 27,76 | 2,61 | 10,38% | 25,98 | 27,849 | 25,98 | 29.358 |
| 21 Dic 2024 | 25,15 | 0,60 | 2,44% | 23,94 | 25,3499 | 23,94 | 12.764 |
| 20 Dic 2024 | 24,55 | -0,24 | -0,97% | 25,45 | 25,45 | 24,38 | 17.775 |
| 19 Dic 2024 | 24,79 | -1,33 | -5,09% | 26,58 | 27,24 | 24,33 | 34.306 |
| 18 Dic 2024 | 26,12 | -0,44 | -1,66% | 26,20 | 26,374 | 25,29 | 23.452 |
| 17 Dic 2024 | 26,56 | 0,44 | 1,68% | 26,87 | 27,3242 | 26,15 | 28.827 |
| 14 Dic 2024 | 26,1219 | 2,24 | 9,38% | 25,62 | 26,30 | 25,40 | 106.522 |
| 13 Dic 2024 | 23,8812 | -0,71 | -2,88% | 24,59 | 24,70 | 23,8812 | 11.538 |
| 12 Dic 2024 | 24,5883 | 0,71 | 2,97% | 24,67 | 24,80 | 24,24 | 15.997 |
| 11 Dic 2024 | 23,8791 | -1,87 | -7,27% | 25,73 | 25,73 | 23,56 | 18.455 |
| 10 Dic 2024 | 25,7506 | -1,01 | -3,78% | 26,23 | 26,78 | 25,7506 | 18.420 |
| 07 Dic 2024 | 26,761 | -0,38 | -1,39% | 26,72 | 26,761 | 26,02 | 28.348 |
| 06 Dic 2024 | 27,1372 | 0,86 | 3,26% | 26,57 | 27,55 | 26,57 | 35.012 |
| 05 Dic 2024 | 26,28 | 0,46 | 1,78% | 26,22 | 26,6292 | 24,84 | 133.779 |
| 04 Dic 2024 | 25,82 | 1,10 | 4,46% | 24,79 | 25,85 | 24,33 | 154.578 |
| 03 Dic 2024 | 24,7168 | 2,41 | 10,79% | 23,51 | 24,80 | 23,51 | 11.281 |
| 29 Nov 2024 | 22,31 | 0,77 | 3,59% | 21,65 | 22,73 | 21,65 | 4.127 |
| 28 Nov 2024 | 21,5373 | -0,63 | -2,86% | 21,82 | 21,82 | 21,03 | 8.066 |
| 27 Nov 2024 | 22,171 | -0,30 | -1,31% | 22,65 | 22,65 | 21,861 | 4.147 |
| 26 Nov 2024 | 22,4662 | -1,26 | -5,32% | 23,35 | 23,35 | 22,199 | 9.920 |
| 23 Nov 2024 | 23,7297 | -0,31 | -1,28% | 24,53 | 24,53 | 23,7177 | 4.329 |
| 22 Nov 2024 | 24,0382 | 0,71 | 3,04% | 23,78 | 24,289 | 23,27 | 12.341 |
| 21 Nov 2024 | 23,3285 | -0,39 | -1,66% | 23,40 | 23,42 | 22,47 | 4.875 |
| 20 Nov 2024 | 23,7222 | 0,54 | 2,33% | 23,38 | 23,809 | 23,32 | 5.583 |
| 19 Nov 2024 | 23,1811 | 0,34 | 1,48% | 22,52 | 23,22 | 22,34 | 1.567 |
| 16 Nov 2024 | 22,8419 | -0,64 | -2,72% | 23,52 | 23,52 | 22,77 | 863 |
| 15 Nov 2024 | 23,48 | 0,39 | 1,70% | 23,59 | 24,08 | 23,48 | 2.993 |
| 14 Nov 2024 | 23,0874 | -1,24 | -5,11% | 24,40 | 24,40 | 23,0874 | 745 |
|
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 |
