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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 25,384 | -0,09 | -0,36% | 25,3823 | 25,4426 | 25,3818 | 0 |
| 13 Mar 2025 | 25,4759 | 0,09 | 0,36% | 25,3664 | 25,503 | 25,3208 | 0 |
| 12 Mar 2025 | 25,3855 | -0,07 | -0,27% | 25,393 | 25,5076 | 25,3571 | 0 |
| 11 Mar 2025 | 25,4547 | -0,10 | -0,40% | 25,5509 | 25,6307 | 25,4248 | 0 |
| 10 Mar 2025 | 25,5563 | 0,17 | 0,67% | 25,5508 | 25,6074 | 25,5039 | 0 |
| 07 Mar 2025 | 25,3852 | -0,04 | -0,15% | 25,4946 | 25,5711 | 25,3453 | 0 |
| 06 Mar 2025 | 25,4239 | 0,00 | 0,01% | 25,4456 | 25,4598 | 25,3108 | 0 |
| 05 Mar 2025 | 25,4216 | -0,07 | -0,29% | 25,5584 | 25,6137 | 25,4021 | 0 |
| 04 Mar 2025 | 25,4952 | -0,16 | -0,62% | 25,7081 | 25,7664 | 25,4768 | 0 |
| 03 Mar 2025 | 25,6532 | 0,02 | 0,08% | 25,4785 | 25,6809 | 25,4685 | 0 |
| 28 Feb 2025 | 25,6334 | 0,12 | 0,46% | 25,5483 | 25,6577 | 25,5025 | 0 |
| 27 Feb 2025 | 25,5167 | -0,02 | -0,06% | 25,484 | 25,5174 | 25,4372 | 0 |
| 26 Feb 2025 | 25,5326 | 0,09 | 0,33% | 25,4782 | 25,5534 | 25,419 | 0 |
| 25 Feb 2025 | 25,4476 | 0,19 | 0,77% | 25,3891 | 25,4775 | 25,3844 | 0 |
| 24 Feb 2025 | 25,2526 | 0,07 | 0,28% | 25,1813 | 25,2707 | 25,1558 | 0 |
| 21 Feb 2025 | 25,1831 | 0,15 | 0,59% | 25,0699 | 25,2274 | 25,0494 | 0 |
| 20 Feb 2025 | 25,0359 | 0,05 | 0,21% | 25,0423 | 25,0631 | 25,0024 | 0 |
| 19 Feb 2025 | 24,9842 | 0,05 | 0,20% | 24,9104 | 24,9909 | 24,9035 | 0 |
| 18 Feb 2025 | 24,9341 | -0,14 | -0,55% | 25,0104 | 25,0279 | 24,9287 | 0 |
| 14 Feb 2025 | 25,0715 | 0,11 | 0,44% | 24,9775 | 25,1282 | 24,9775 | 0 |
| 13 Feb 2025 | 24,962 | 0,17 | 0,68% | 24,8271 | 24,9944 | 24,8023 | 0 |
| 12 Feb 2025 | 24,7928 | -0,17 | -0,66% | 24,9736 | 24,9788 | 24,728 | 0 |
| 11 Feb 2025 | 24,9581 | -0,06 | -0,26% | 24,9596 | 24,9777 | 24,9366 | 0 |
| 10 Feb 2025 | 25,0226 | 0,00 | -0,02% | 25,0308 | 25,0994 | 25,009 | 0 |
| 07 Feb 2025 | 25,027 | -0,10 | -0,39% | 25,1142 | 25,2038 | 24,9837 | 0 |
| 06 Feb 2025 | 25,124 | -0,03 | -0,10% | 25,1265 | 25,1743 | 25,0841 | 0 |
| 05 Feb 2025 | 25,1504 | 0,18 | 0,73% | 25,0885 | 25,1959 | 25,058 | 0 |
| 04 Feb 2025 | 24,9671 | 0,05 | 0,20% | 24,8336 | 24,9899 | 24,8227 | 0 |
| 03 Feb 2025 | 24,9162 | -0,05 | -0,22% | 24,9922 | 25,07 | 24,8912 | 0 |
| 31 Gen 2025 | 24,9704 | -0,03 | -0,12% | 25,0136 | 25,0517 | 24,9011 | 0 |
| 30 Gen 2025 | 24,9993 | 0,01 | 0,06% | 25,0646 | 25,0686 | 24,9827 | 0 |
| 29 Gen 2025 | 24,9851 | 0,01 | 0,05% | 25,0078 | 25,028 | 24,8731 | 0 |
| 28 Gen 2025 | 24,9714 | -0,01 | -0,04% | 24,9336 | 24,9836 | 24,8944 | 0 |
| 27 Gen 2025 | 24,9805 | 0,17 | 0,70% | 24,9623 | 25,0015 | 24,9207 | 0 |
| 24 Gen 2025 | 24,8071 | 0,06 | 0,23% | 24,7686 | 24,832 | 24,7257 | 0 |
| 23 Gen 2025 | 24,7498 | -0,06 | -0,25% | 24,7692 | 24,8048 | 24,7178 | 0 |
| 22 Gen 2025 | 24,8118 | -0,07 | -0,28% | 24,8811 | 24,9054 | 24,8018 | 0 |
| 21 Gen 2025 | 24,8804 | 0,10 | 0,42% | 24,8786 | 24,9193 | 24,8579 | 0 |
| 17 Gen 2025 | 24,7762 | -0,01 | -0,05% | 24,877 | 24,8794 | 24,7731 | 0 |
| 16 Gen 2025 | 24,789 | 0,08 | 0,31% | 24,6432 | 24,8404 | 24,6425 | 0 |
| 15 Gen 2025 | 24,7118 | 0,25 | 1,04% | 24,5211 | 24,7438 | 24,5153 | 0 |
| 14 Gen 2025 | 24,4581 | 0,01 | 0,05% | 24,4397 | 24,5176 | 24,4191 | 0 |
| 13 Gen 2025 | 24,4449 | -0,04 | -0,17% | 24,5026 | 24,5049 | 24,4232 | 0 |
| 10 Gen 2025 | 24,4862 | -0,15 | -0,60% | 24,6171 | 24,6171 | 24,4452 | 0 |
| 08 Gen 2025 | 24,6342 | 0,01 | 0,05% | 24,5875 | 24,6774 | 24,5784 | 0 |
| 07 Gen 2025 | 24,6215 | -0,14 | -0,56% | 24,7139 | 24,7417 | 24,6038 | 0 |
| 06 Gen 2025 | 24,7589 | -0,02 | -0,08% | 24,7931 | 24,7931 | 24,7012 | 0 |
| 03 Gen 2025 | 24,7785 | -0,06 | -0,26% | 24,8844 | 24,8931 | 24,7722 | 0 |
| 02 Gen 2025 | 24,8422 | 0,04 | 0,17% | 24,9215 | 24,9215 | 24,7736 | 0 |
| 31 Dic 2024 | 24,8012 | -0,08 | -0,32% | 24,9085 | 24,9141 | 24,7853 | 0 |
| 30 Dic 2024 | 24,8796 | 0,18 | 0,74% | 24,8068 | 24,8821 | 24,8068 | 0 |
| 27 Dic 2024 | 24,698 | -0,09 | -0,35% | 24,7538 | 24,8019 | 24,6954 | 0 |
| 26 Dic 2024 | 24,786 | 0,02 | 0,08% | 24,6866 | 24,8043 | 24,6769 | 0 |
| 24 Dic 2024 | 24,7656 | 0,00 | 0,00% | 24,7297 | 24,7799 | 24,6926 | 0 |
| 23 Dic 2024 | 24,765 | -0,10 | -0,41% | 24,8502 | 24,8683 | 24,7488 | 0 |
| 20 Dic 2024 | 24,8676 | 0,08 | 0,33% | 24,8445 | 24,9521 | 24,8386 | 0 |
| 19 Dic 2024 | 24,7861 | -0,12 | -0,48% | 24,8497 | 24,8618 | 24,7386 | 0 |
| 18 Dic 2024 | 24,9059 | -0,28 | -1,13% | 25,0728 | 25,1402 | 24,8782 | 0 |
| 17 Dic 2024 | 25,1903 | 0,02 | 0,07% | 25,1229 | 25,2333 | 25,1156 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
