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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 26,29 | 0,39 | 1,51% | 26,05 | 26,405 | 25,85 | 5.309.514 |
| 30 Gen 2025 | 25,90 | 0,29 | 1,13% | 25,64 | 26,08 | 25,64 | 4.909.667 |
| 29 Gen 2025 | 25,61 | -0,60 | -2,29% | 26,06 | 26,17 | 25,46 | 4.447.806 |
| 28 Gen 2025 | 26,21 | 0,43 | 1,67% | 25,80 | 26,78 | 25,80 | 7.346.438 |
| 25 Gen 2025 | 25,78 | 0,47 | 1,86% | 25,36 | 25,895 | 25,31 | 6.383.021 |
| 24 Gen 2025 | 25,31 | 0,00 | 0,00% | 25,31 | 25,31 | 25,31 | 0 |
| 23 Gen 2025 | 25,31 | -0,39 | -1,52% | 25,69 | 25,69 | 25,135 | 5.803.471 |
| 22 Gen 2025 | 25,70 | -0,12 | -0,46% | 25,848 | 26,09 | 25,57 | 6.490.638 |
| 18 Gen 2025 | 25,82 | 0,03 | 0,12% | 25,78 | 25,96 | 25,675 | 9.680.665 |
| 17 Gen 2025 | 25,79 | 0,28 | 1,10% | 25,45 | 25,82 | 25,35 | 4.995.974 |
| 16 Gen 2025 | 25,51 | -0,54 | -2,07% | 26,05 | 26,205 | 25,43 | 4.659.435 |
| 15 Gen 2025 | 26,05 | -0,22 | -0,84% | 26,22 | 26,35 | 26,00 | 4.302.016 |
| 14 Gen 2025 | 26,27 | 0,33 | 1,27% | 26,08 | 26,445 | 25,85 | 5.660.367 |
| 11 Gen 2025 | 25,94 | -0,66 | -2,48% | 26,34 | 26,535 | 25,91 | 5.480.935 |
| 09 Gen 2025 | 26,60 | -0,03 | -0,11% | 26,5619 | 26,67 | 26,26 | 5.547.589 |
| 08 Gen 2025 | 26,63 | -0,26 | -0,97% | 26,97 | 27,14 | 26,50 | 4.557.246 |
| 07 Gen 2025 | 26,89 | -0,76 | -2,75% | 27,59 | 27,59 | 26,825 | 4.588.428 |
| 04 Gen 2025 | 27,65 | -0,02 | -0,07% | 27,68 | 27,805 | 27,37 | 4.440.807 |
| 03 Gen 2025 | 27,67 | -0,08 | -0,29% | 27,85 | 28,10 | 27,585 | 5.510.353 |
| 01 Gen 2025 | 27,75 | 0,21 | 0,76% | 27,63 | 27,8599 | 27,44 | 2.627.064 |
| 31 Dic 2024 | 27,54 | -0,12 | -0,43% | 27,60 | 27,67 | 27,31 | 4.537.368 |
| 28 Dic 2024 | 27,66 | 0,11 | 0,40% | 27,50 | 27,735 | 27,47 | 3.449.401 |
| 27 Dic 2024 | 27,55 | -0,09 | -0,33% | 27,48 | 27,80 | 27,40 | 3.286.323 |
| 24 Dic 2024 | 27,64 | 0,11 | 0,40% | 27,50 | 27,64 | 27,33 | 2.123.481 |
| 24 Dic 2024 | 27,53 | 0,42 | 1,55% | 27,00 | 27,55 | 26,92 | 4.886.347 |
| 21 Dic 2024 | 27,11 | 0,30 | 1,12% | 26,86 | 27,24 | 26,80 | 13.751.204 |
| 20 Dic 2024 | 26,81 | -0,56 | -2,05% | 27,12 | 27,20 | 26,345 | 8.234.175 |
| 19 Dic 2024 | 27,37 | -0,51 | -1,83% | 27,45 | 27,75 | 27,25 | 6.621.434 |
| 18 Dic 2024 | 27,88 | -0,02 | -0,07% | 27,65 | 27,965 | 27,56 | 6.073.045 |
| 17 Dic 2024 | 27,90 | -0,30 | -1,06% | 28,17 | 28,34 | 27,865 | 5.342.440 |
| 14 Dic 2024 | 28,20 | 0,13 | 0,46% | 28,01 | 28,21 | 27,79 | 3.427.233 |
| 13 Dic 2024 | 28,07 | 0,34 | 1,23% | 27,975 | 28,22 | 27,70 | 4.695.008 |
| 12 Dic 2024 | 27,73 | -0,11 | -0,40% | 27,87 | 28,065 | 27,59 | 4.797.699 |
| 11 Dic 2024 | 27,84 | 0,10 | 0,36% | 27,615 | 28,04 | 27,43 | 4.986.284 |
| 10 Dic 2024 | 27,74 | 0,50 | 1,84% | 27,28 | 28,045 | 27,21 | 6.652.362 |
| 07 Dic 2024 | 27,24 | -0,58 | -2,08% | 27,85 | 27,96 | 27,16 | 4.928.337 |
| 06 Dic 2024 | 27,82 | 0,50 | 1,83% | 27,35 | 28,69 | 27,28 | 4.798.057 |
| 05 Dic 2024 | 27,32 | -0,39 | -1,41% | 27,42 | 27,56 | 27,27 | 3.309.745 |
| 04 Dic 2024 | 27,71 | -0,11 | -0,40% | 27,915 | 28,06 | 27,675 | 4.203.883 |
| 03 Dic 2024 | 27,82 | 0,27 | 0,98% | 27,495 | 27,96 | 27,41 | 6.859.457 |
| 29 Nov 2024 | 27,55 | 0,10 | 0,36% | 27,445 | 27,745 | 27,33 | 4.207.203 |
| 28 Nov 2024 | 27,45 | -0,04 | -0,15% | 27,63 | 27,675 | 27,395 | 3.962.386 |
| 27 Nov 2024 | 27,49 | 0,04 | 0,15% | 27,575 | 27,75 | 27,39 | 5.259.278 |
| 26 Nov 2024 | 27,45 | 0,03 | 0,11% | 27,47 | 27,97 | 27,45 | 8.274.969 |
| 23 Nov 2024 | 27,42 | 0,25 | 0,92% | 27,20 | 27,52 | 27,20 | 4.608.755 |
| 22 Nov 2024 | 27,17 | 0,05 | 0,18% | 27,16 | 27,50 | 26,95 | 4.324.649 |
| 21 Nov 2024 | 27,12 | 0,64 | 2,42% | 26,58 | 27,16 | 26,44 | 6.434.194 |
| 20 Nov 2024 | 26,48 | -0,13 | -0,49% | 26,50 | 26,73 | 26,36 | 5.000.364 |
| 19 Nov 2024 | 26,61 | -0,09 | -0,34% | 26,905 | 27,03 | 26,56 | 5.793.022 |
| 16 Nov 2024 | 26,70 | -0,75 | -2,73% | 27,3139 | 27,3139 | 26,21 | 10.491.592 |
| 15 Nov 2024 | 27,45 | -0,19 | -0,69% | 27,795 | 27,945 | 27,43 | 5.551.892 |
| 14 Nov 2024 | 27,64 | -0,04 | -0,14% | 27,625 | 27,79 | 27,58 | 3.279.075 |
| 13 Nov 2024 | 27,68 | -0,06 | -0,22% | 27,90 | 27,99 | 27,47 | 6.135.857 |
| 12 Nov 2024 | 27,74 | -0,70 | -2,46% | 28,39 | 28,51 | 27,71 | 6.395.475 |
| 09 Nov 2024 | 28,44 | 0,13 | 0,46% | 28,21 | 28,57 | 28,07 | 2.882.918 |
| 08 Nov 2024 | 28,31 | -0,59 | -2,04% | 28,84 | 28,89 | 28,05 | 5.601.321 |
| 07 Nov 2024 | 28,90 | -0,18 | -0,62% | 29,19 | 29,46 | 28,83 | 5.109.277 |
| 06 Nov 2024 | 29,08 | 0,31 | 1,08% | 28,64 | 29,15 | 28,52 | 3.364.277 |
| 05 Nov 2024 | 28,77 | -0,20 | -0,69% | 28,97 | 29,14 | 28,755 | 3.051.756 |
|
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 |
