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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 24,40 | -0,64 | -2,56% | 25,36 | 25,48 | 24,18 | 4.281.521 |
| 01 Mar 2025 | 25,04 | 0,56 | 2,29% | 24,33 | 25,0965 | 24,20 | 4.129.619 |
| 28 Feb 2025 | 24,48 | -0,13 | -0,53% | 25,00 | 25,37 | 24,14 | 4.581.958 |
| 27 Feb 2025 | 24,61 | 0,19 | 0,78% | 24,54 | 25,21 | 24,45 | 3.247.701 |
| 26 Feb 2025 | 24,42 | -0,58 | -2,32% | 24,93 | 25,29 | 23,83 | 6.540.593 |
| 25 Feb 2025 | 25,00 | -1,42 | -5,37% | 26,34 | 26,385 | 24,95 | 5.957.895 |
| 22 Feb 2025 | 26,42 | -0,62 | -2,29% | 27,20 | 27,58 | 26,1553 | 6.111.727 |
| 21 Feb 2025 | 27,04 | 1,04 | 4,00% | 25,80 | 27,45 | 25,76 | 7.705.892 |
| 20 Feb 2025 | 26,00 | -0,97 | -3,60% | 26,80 | 26,96 | 25,92 | 4.352.532 |
| 19 Feb 2025 | 26,97 | -0,03 | -0,11% | 27,03 | 27,59 | 26,6608 | 5.322.498 |
| 15 Feb 2025 | 27,00 | 0,66 | 2,51% | 28,90 | 28,97 | 26,90 | 12.093.534 |
| 14 Feb 2025 | 26,34 | 0,35 | 1,35% | 25,75 | 26,40 | 25,75 | 7.942.672 |
| 13 Feb 2025 | 25,99 | -0,57 | -2,15% | 26,15 | 26,40 | 25,60 | 3.983.478 |
| 12 Feb 2025 | 26,56 | -0,56 | -2,06% | 26,85 | 27,76 | 26,47 | 7.025.536 |
| 11 Feb 2025 | 27,12 | 2,39 | 9,66% | 25,50 | 27,27 | 25,30 | 9.659.443 |
| 08 Feb 2025 | 24,73 | -0,07 | -0,28% | 24,90 | 25,02 | 24,60 | 3.391.086 |
| 07 Feb 2025 | 24,80 | -0,13 | -0,52% | 24,93 | 25,39 | 24,53 | 4.336.349 |
| 06 Feb 2025 | 24,93 | -0,97 | -3,75% | 25,70 | 25,809 | 24,90 | 4.540.057 |
| 05 Feb 2025 | 25,90 | 0,01 | 0,04% | 25,90 | 26,25 | 25,80 | 3.342.626 |
| 04 Feb 2025 | 25,89 | -1,01 | -3,75% | 25,64 | 26,54 | 25,50 | 5.717.728 |
| 01 Feb 2025 | 26,90 | -1,09 | -3,89% | 28,06 | 28,07 | 26,90 | 4.398.525 |
| 31 Gen 2025 | 27,99 | 0,48 | 1,74% | 27,84 | 28,23 | 27,75 | 3.295.680 |
| 30 Gen 2025 | 27,51 | 0,05 | 0,18% | 27,34 | 27,74 | 27,06 | 3.170.977 |
| 29 Gen 2025 | 27,46 | 0,49 | 1,82% | 27,05 | 27,59 | 26,6539 | 3.123.996 |
| 28 Gen 2025 | 26,97 | -0,80 | -2,88% | 27,05 | 27,6796 | 26,85 | 4.972.049 |
| 25 Gen 2025 | 27,77 | 0,12 | 0,43% | 28,30 | 28,67 | 27,62 | 4.446.650 |
| 24 Gen 2025 | 27,65 | 0,00 | 0,00% | 27,65 | 27,65 | 27,65 | 0 |
| 23 Gen 2025 | 27,65 | 0,18 | 0,66% | 27,36 | 28,016 | 27,31 | 4.680.046 |
| 22 Gen 2025 | 27,47 | -0,04 | -0,15% | 27,40 | 27,57 | 26,33 | 5.684.499 |
| 18 Gen 2025 | 27,51 | -0,21 | -0,76% | 27,61 | 28,7899 | 27,02 | 8.886.507 |
| 17 Gen 2025 | 27,72 | -0,24 | -0,86% | 27,94 | 28,14 | 27,41 | 4.402.318 |
| 16 Gen 2025 | 27,96 | 0,08 | 0,29% | 28,90 | 29,33 | 27,84 | 5.993.970 |
| 15 Gen 2025 | 27,88 | -3,14 | -10,12% | 31,26 | 31,6799 | 27,5601 | 11.759.140 |
| 14 Gen 2025 | 31,02 | -1,29 | -3,99% | 31,60 | 31,7999 | 30,90 | 5.551.742 |
| 11 Gen 2025 | 32,31 | -0,65 | -1,97% | 32,50 | 32,94 | 31,40 | 7.052.427 |
| 09 Gen 2025 | 32,96 | -0,41 | -1,23% | 32,95 | 33,37 | 32,41 | 6.284.789 |
| 08 Gen 2025 | 33,37 | 0,55 | 1,68% | 32,80 | 34,40 | 31,71 | 13.321.764 |
| 07 Gen 2025 | 32,82 | 1,17 | 3,70% | 31,70 | 33,49 | 30,76 | 12.529.757 |
| 04 Gen 2025 | 31,65 | 0,99 | 3,23% | 30,80 | 32,14 | 30,5659 | 7.432.448 |
| 03 Gen 2025 | 30,66 | -0,68 | -2,17% | 31,84 | 32,05 | 30,3701 | 8.003.144 |
| 01 Gen 2025 | 31,34 | -0,67 | -2,09% | 32,06 | 32,44 | 31,10 | 7.377.480 |
| 31 Dic 2024 | 32,01 | -0,19 | -0,59% | 31,80 | 32,88 | 31,61 | 9.571.292 |
| 28 Dic 2024 | 32,20 | -0,79 | -2,39% | 32,39 | 33,05 | 30,73 | 10.092.417 |
| 27 Dic 2024 | 32,99 | 1,85 | 5,94% | 32,62 | 34,37 | 31,60 | 20.452.426 |
| 24 Dic 2024 | 31,14 | 0,24 | 0,78% | 31,00 | 31,594 | 30,58 | 5.523.507 |
| 24 Dic 2024 | 30,90 | 1,08 | 3,62% | 29,86 | 31,11 | 29,7802 | 8.196.735 |
| 21 Dic 2024 | 29,82 | 0,82 | 2,83% | 28,54 | 30,52 | 28,3093 | 19.531.679 |
| 20 Dic 2024 | 29,00 | 0,45 | 1,58% | 29,18 | 30,60 | 28,82 | 10.307.456 |
| 19 Dic 2024 | 28,55 | -2,71 | -8,67% | 31,10 | 31,70 | 28,34 | 13.875.501 |
| 18 Dic 2024 | 31,26 | 1,82 | 6,18% | 29,60 | 31,88 | 29,60 | 19.907.445 |
| 17 Dic 2024 | 29,44 | 1,45 | 5,18% | 27,70 | 29,59 | 27,27 | 8.598.261 |
| 14 Dic 2024 | 27,99 | -0,76 | -2,64% | 28,69 | 28,86 | 27,922 | 6.559.124 |
| 13 Dic 2024 | 28,75 | -0,22 | -0,76% | 28,90 | 29,6592 | 28,58 | 8.838.725 |
| 12 Dic 2024 | 28,97 | 2,04 | 7,58% | 27,75 | 30,16 | 27,51 | 20.444.369 |
| 11 Dic 2024 | 26,93 | -1,00 | -3,58% | 27,88 | 28,39 | 26,85 | 17.941.275 |
| 10 Dic 2024 | 27,93 | -1,13 | -3,89% | 29,00 | 29,86 | 27,74 | 11.442.230 |
| 07 Dic 2024 | 29,06 | 0,43 | 1,50% | 29,21 | 29,35 | 28,11 | 15.090.565 |
| 06 Dic 2024 | 28,63 | 1,60 | 5,92% | 27,00 | 30,87 | 26,1501 | 40.467.169 |
| 05 Dic 2024 | 27,03 | -0,41 | -1,49% | 27,07 | 27,83 | 26,63 | 6.354.162 |
|
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 |
