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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 23,0085 | -0,27 | -1,17% | 23,3674 | 23,7126 | 22,878 | 0 |
| 16 Gen 2025 | 23,2809 | -0,05 | -0,22% | 23,146 | 23,6046 | 22,8743 | 0 |
| 15 Gen 2025 | 23,3324 | 0,41 | 1,78% | 23,1446 | 23,7702 | 23,0935 | 0 |
| 14 Gen 2025 | 22,9234 | -0,11 | -0,49% | 23,1955 | 23,9017 | 22,8808 | 0 |
| 13 Gen 2025 | 23,036 | -1,33 | -5,47% | 24,1231 | 24,1231 | 22,6057 | 0 |
| 10 Gen 2025 | 24,369 | -0,22 | -0,91% | 24,5396 | 24,6078 | 23,7476 | 0 |
| 08 Gen 2025 | 24,5932 | -1,50 | -5,74% | 25,6955 | 25,736 | 24,3406 | 0 |
| 07 Gen 2025 | 26,092 | -0,39 | -1,47% | 26,4407 | 27,0338 | 25,9807 | 0 |
| 06 Gen 2025 | 26,4815 | 1,18 | 4,66% | 25,3919 | 26,804 | 25,2931 | 0 |
| 03 Gen 2025 | 25,3032 | 1,01 | 4,14% | 24,3825 | 25,5427 | 24,3085 | 0 |
| 02 Gen 2025 | 24,2978 | 1,28 | 5,56% | 23,3964 | 24,5413 | 23,3534 | 0 |
| 31 Dic 2024 | 23,019 | -0,21 | -0,91% | 23,3536 | 23,4527 | 22,9242 | 0 |
| 30 Dic 2024 | 23,2292 | -0,63 | -2,66% | 23,6015 | 23,6297 | 22,9803 | 0 |
| 27 Dic 2024 | 23,863 | -0,33 | -1,36% | 24,2263 | 24,4004 | 23,6601 | 0 |
| 26 Dic 2024 | 24,1924 | -0,06 | -0,25% | 24,2147 | 24,3116 | 23,9458 | 0 |
| 24 Dic 2024 | 24,2521 | -0,22 | -0,88% | 24,3594 | 24,3865 | 23,958 | 0 |
| 23 Dic 2024 | 24,4678 | -0,09 | -0,38% | 24,4343 | 24,6649 | 24,2043 | 0 |
| 20 Dic 2024 | 24,5605 | 1,38 | 5,95% | 23,2107 | 24,669 | 23,0796 | 0 |
| 19 Dic 2024 | 23,1805 | -0,43 | -1,83% | 23,4211 | 23,6591 | 22,8945 | 0 |
| 18 Dic 2024 | 23,6114 | -0,67 | -2,76% | 24,5558 | 24,825 | 23,4144 | 0 |
| 17 Dic 2024 | 24,2828 | -0,43 | -1,72% | 24,5012 | 24,7725 | 24,1535 | 0 |
| 16 Dic 2024 | 24,7084 | -0,15 | -0,59% | 24,788 | 24,912 | 24,2374 | 0 |
| 13 Dic 2024 | 24,8551 | 0,00 | 0,01% | 24,821 | 24,9625 | 24,3562 | 0 |
| 12 Dic 2024 | 24,8517 | -0,24 | -0,96% | 25,0808 | 25,5565 | 24,7977 | 0 |
| 11 Dic 2024 | 25,0922 | 0,11 | 0,42% | 25,0267 | 25,7216 | 24,922 | 0 |
| 10 Dic 2024 | 24,9867 | -0,64 | -2,50% | 25,7915 | 25,7939 | 24,7786 | 0 |
| 09 Dic 2024 | 25,6281 | 0,39 | 1,54% | 25,1566 | 26,5839 | 25,1024 | 0 |
| 06 Dic 2024 | 25,2392 | 0,21 | 0,82% | 25,1859 | 25,4293 | 25,0518 | 0 |
| 05 Dic 2024 | 25,034 | 0,46 | 1,87% | 24,4853 | 25,3275 | 24,2541 | 0 |
| 04 Dic 2024 | 24,5751 | 0,34 | 1,41% | 24,4989 | 24,7402 | 24,0843 | 0 |
| 03 Dic 2024 | 24,2341 | -0,94 | -3,72% | 25,081 | 25,1269 | 24,1899 | 0 |
| 02 Dic 2024 | 25,1707 | -0,49 | -1,91% | 25,2271 | 25,6993 | 25,0537 | 0 |
| 29 Nov 2024 | 25,6615 | 0,59 | 2,37% | 24,9706 | 25,7496 | 24,9289 | 0 |
| 27 Nov 2024 | 25,0676 | 0,24 | 0,98% | 24,5092 | 25,6635 | 24,4874 | 0 |
| 26 Nov 2024 | 24,8233 | 0,15 | 0,61% | 24,9198 | 25,0136 | 24,4614 | 0 |
| 25 Nov 2024 | 24,6739 | 0,99 | 4,17% | 24,0055 | 24,8092 | 23,9539 | 0 |
| 22 Nov 2024 | 23,6851 | 0,71 | 3,10% | 22,9482 | 23,8447 | 22,9187 | 0 |
| 21 Nov 2024 | 22,9725 | -0,59 | -2,51% | 23,3112 | 23,4081 | 22,9551 | 0 |
| 20 Nov 2024 | 23,5634 | -0,16 | -0,67% | 23,3804 | 23,627 | 22,954 | 0 |
| 19 Nov 2024 | 23,7226 | -0,06 | -0,27% | 23,5638 | 23,8932 | 23,2391 | 0 |
| 18 Nov 2024 | 23,7858 | 0,98 | 4,30% | 22,8581 | 24,4104 | 22,8095 | 0 |
| 15 Nov 2024 | 22,8059 | 2,28 | 11,10% | 20,778 | 22,8934 | 20,7742 | 0 |
| 14 Nov 2024 | 20,527 | -0,08 | -0,39% | 20,5715 | 20,7212 | 20,2438 | 0 |
| 13 Nov 2024 | 20,6066 | -0,08 | -0,37% | 20,5763 | 20,9745 | 20,53 | 0 |
| 12 Nov 2024 | 20,6834 | -0,79 | -3,69% | 21,1359 | 21,1461 | 20,3636 | 0 |
| 11 Nov 2024 | 21,4767 | -0,20 | -0,92% | 21,4716 | 21,59 | 21,195 | 0 |
| 08 Nov 2024 | 21,6758 | 0,47 | 2,21% | 21,0647 | 21,7337 | 21,0467 | 0 |
| 07 Nov 2024 | 21,2075 | -0,03 | -0,14% | 21,292 | 21,4312 | 21,0987 | 0 |
| 06 Nov 2024 | 21,2383 | -1,94 | -8,36% | 22,379 | 22,3883 | 21,0963 | 0 |
| 05 Nov 2024 | 23,1749 | 0,23 | 0,99% | 22,9659 | 23,1985 | 22,6303 | 0 |
| 04 Nov 2024 | 22,9477 | 1,11 | 5,07% | 22,0946 | 23,0088 | 22,0631 | 0 |
| 01 Nov 2024 | 21,8403 | 0,29 | 1,33% | 21,5885 | 22,1823 | 21,5535 | 0 |
| 31 Ott 2024 | 21,5543 | -0,49 | -2,24% | 21,9796 | 21,9966 | 21,5417 | 0 |
| 30 Ott 2024 | 22,0485 | -0,29 | -1,29% | 22,0775 | 22,5803 | 22,0178 | 0 |
| 29 Ott 2024 | 22,3356 | -0,34 | -1,50% | 22,5875 | 22,5915 | 22,2275 | 0 |
| 28 Ott 2024 | 22,6757 | 0,74 | 3,36% | 22,0637 | 22,7271 | 22,0543 | 0 |
| 25 Ott 2024 | 21,9379 | -0,13 | -0,60% | 21,9149 | 22,2018 | 21,8893 | 0 |
| 24 Ott 2024 | 22,0695 | 0,05 | 0,25% | 21,9972 | 22,2439 | 21,8649 | 0 |
| 23 Ott 2024 | 22,0151 | -0,43 | -1,93% | 22,3838 | 22,4473 | 21,9271 | 0 |
| 22 Ott 2024 | 22,4479 | -0,05 | -0,21% | 22,5757 | 22,7356 | 22,4369 | 0 |
| 21 Ott 2024 | 22,4953 | -0,12 | -0,52% | 22,572 | 22,7747 | 22,3068 | 0 |
|
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 |
