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 Mar 2025 | 20,94 | -0,50 | -2,33% | 21,15 | 21,31 | 20,83 | 1.920.565 |
| 06 Mar 2025 | 21,44 | 0,12 | 0,56% | 21,08 | 21,50 | 21,005 | 1.980.856 |
| 05 Mar 2025 | 21,32 | -0,34 | -1,57% | 21,65 | 21,76 | 21,305 | 2.218.792 |
| 04 Mar 2025 | 21,66 | -0,14 | -0,64% | 21,77 | 21,85 | 21,495 | 2.128.386 |
| 01 Mar 2025 | 21,80 | 0,45 | 2,11% | 21,51 | 21,865 | 21,43 | 3.024.420 |
| 28 Feb 2025 | 21,35 | 0,47 | 2,25% | 20,85 | 21,465 | 20,81 | 1.893.873 |
| 27 Feb 2025 | 20,88 | -0,02 | -0,10% | 20,90 | 21,02 | 20,735 | 879.495 |
| 26 Feb 2025 | 20,90 | 0,29 | 1,41% | 20,67 | 21,175 | 20,67 | 2.915.611 |
| 25 Feb 2025 | 20,61 | 0,21 | 1,03% | 20,49 | 20,785 | 20,40 | 1.721.697 |
| 22 Feb 2025 | 20,40 | -0,35 | -1,69% | 20,86 | 20,92 | 20,185 | 2.705.438 |
| 21 Feb 2025 | 20,75 | 0,13 | 0,63% | 20,58 | 20,87 | 20,515 | 8.489.914 |
| 20 Feb 2025 | 20,62 | -0,18 | -0,87% | 20,82 | 20,82 | 20,455 | 1.381.228 |
| 19 Feb 2025 | 20,80 | 0,29 | 1,41% | 20,41 | 20,86 | 20,41 | 1.585.544 |
| 15 Feb 2025 | 20,51 | -0,01 | -0,05% | 20,86 | 20,94 | 20,51 | 1.626.088 |
| 14 Feb 2025 | 20,52 | 0,45 | 2,24% | 20,32 | 20,57 | 20,00 | 2.431.350 |
| 13 Feb 2025 | 20,07 | -0,10 | -0,50% | 19,59 | 20,205 | 19,59 | 2.242.186 |
| 12 Feb 2025 | 20,17 | 0,12 | 0,60% | 20,04 | 20,18 | 19,78 | 2.046.322 |
| 11 Feb 2025 | 20,05 | 0,15 | 0,75% | 19,90 | 20,08 | 19,645 | 1.801.853 |
| 08 Feb 2025 | 19,90 | 0,03 | 0,15% | 19,91 | 20,06 | 19,686 | 1.503.190 |
| 07 Feb 2025 | 19,87 | 0,17 | 0,86% | 19,79 | 19,93 | 19,69 | 1.145.965 |
| 06 Feb 2025 | 19,70 | 0,32 | 1,65% | 19,54 | 19,80 | 19,40 | 1.248.984 |
| 05 Feb 2025 | 19,38 | 0,16 | 0,83% | 19,11 | 19,465 | 18,94 | 1.198.765 |
| 04 Feb 2025 | 19,22 | 0,01 | 0,05% | 18,89 | 19,275 | 18,81 | 1.786.963 |
| 01 Feb 2025 | 19,21 | 0,11 | 0,58% | 19,12 | 19,395 | 19,11 | 1.546.988 |
| 31 Gen 2025 | 19,10 | 0,25 | 1,33% | 19,18 | 19,285 | 18,995 | 1.065.843 |
| 30 Gen 2025 | 18,85 | -0,21 | -1,10% | 19,01 | 19,135 | 18,72 | 1.147.941 |
| 29 Gen 2025 | 19,06 | -0,15 | -0,78% | 19,11 | 19,255 | 19,00 | 1.263.279 |
| 28 Gen 2025 | 19,21 | 0,44 | 2,34% | 18,81 | 19,31 | 18,81 | 2.265.948 |
| 25 Gen 2025 | 18,77 | 0,10 | 0,54% | 18,69 | 18,925 | 18,64 | 1.703.229 |
| 24 Gen 2025 | 18,67 | 0,00 | 0,00% | 18,67 | 18,67 | 18,67 | 0 |
| 23 Gen 2025 | 18,67 | -0,49 | -2,56% | 19,03 | 19,03 | 18,635 | 1.257.699 |
| 22 Gen 2025 | 19,16 | 0,16 | 0,84% | 19,05 | 19,31 | 19,05 | 900.224 |
| 18 Gen 2025 | 19,00 | -0,02 | -0,11% | 19,07 | 19,09 | 18,90 | 1.414.952 |
| 17 Gen 2025 | 19,02 | 0,16 | 0,85% | 18,93 | 19,07 | 18,76 | 1.078.156 |
| 16 Gen 2025 | 18,86 | 0,05 | 0,27% | 19,37 | 19,40 | 18,83 | 1.367.772 |
| 15 Gen 2025 | 18,81 | 0,11 | 0,59% | 18,71 | 18,915 | 18,65 | 1.311.997 |
| 14 Gen 2025 | 18,70 | 0,47 | 2,58% | 18,18 | 18,745 | 18,12 | 1.616.808 |
| 11 Gen 2025 | 18,23 | -0,57 | -3,03% | 18,37 | 18,67 | 18,195 | 2.085.448 |
| 09 Gen 2025 | 18,80 | 0,03 | 0,16% | 18,72 | 18,845 | 18,54 | 1.952.363 |
| 08 Gen 2025 | 18,77 | -0,44 | -2,29% | 19,26 | 19,42 | 18,7601 | 2.361.297 |
| 07 Gen 2025 | 19,21 | -0,71 | -3,56% | 19,80 | 19,90 | 19,19 | 1.855.833 |
| 04 Gen 2025 | 19,92 | 0,16 | 0,81% | 19,74 | 19,955 | 19,705 | 994.254 |
| 03 Gen 2025 | 19,76 | -0,08 | -0,40% | 19,84 | 19,96 | 19,66 | 1.415.410 |
| 01 Gen 2025 | 19,84 | 0,04 | 0,20% | 19,85 | 19,92 | 19,64 | 1.808.002 |
| 31 Dic 2024 | 19,80 | -0,16 | -0,80% | 19,86 | 19,865 | 19,57 | 1.432.672 |
| 28 Dic 2024 | 19,96 | -0,40 | -1,96% | 20,19 | 20,35 | 19,885 | 1.598.464 |
| 27 Dic 2024 | 20,36 | 0,04 | 0,20% | 20,24 | 20,49 | 20,24 | 1.491.254 |
| 24 Dic 2024 | 20,32 | 0,14 | 0,69% | 20,20 | 20,345 | 20,10 | 556.556 |
| 24 Dic 2024 | 20,18 | -0,01 | -0,05% | 20,05 | 20,21 | 19,95 | 1.361.006 |
| 21 Dic 2024 | 20,19 | 0,28 | 1,41% | 19,79 | 20,40 | 19,56 | 5.756.420 |
| 20 Dic 2024 | 19,91 | -0,35 | -1,73% | 20,36 | 20,555 | 19,88 | 2.033.110 |
| 19 Dic 2024 | 20,26 | -0,92 | -4,34% | 21,10 | 21,415 | 20,16 | 2.053.142 |
| 18 Dic 2024 | 21,18 | -0,37 | -1,72% | 21,37 | 21,54 | 20,95 | 2.345.748 |
| 17 Dic 2024 | 21,55 | 0,15 | 0,70% | 21,46 | 21,885 | 21,32 | 1.325.755 |
| 14 Dic 2024 | 21,40 | -0,05 | -0,23% | 21,34 | 21,46 | 21,175 | 1.392.658 |
| 13 Dic 2024 | 21,45 | 0,11 | 0,52% | 21,34 | 21,68 | 21,32 | 980.939 |
| 12 Dic 2024 | 21,34 | 0,21 | 0,99% | 21,23 | 21,485 | 21,155 | 1.461.999 |
| 11 Dic 2024 | 21,13 | -0,25 | -1,17% | 21,41 | 21,41 | 21,035 | 1.463.968 |
| 10 Dic 2024 | 21,38 | 0,15 | 0,71% | 21,27 | 21,445 | 21,22 | 1.245.659 |
|
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 |
