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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 17,74 | -0,31 | -1,72% | 18,42 | 18,90 | 17,59 | 284.280 |
| 21 Feb 2025 | 18,05 | -0,20 | -1,10% | 18,44 | 18,62 | 17,92 | 413.860 |
| 20 Feb 2025 | 18,25 | 0,08 | 0,44% | 18,01 | 18,50 | 17,44 | 417.022 |
| 19 Feb 2025 | 18,17 | -0,67 | -3,56% | 18,86 | 19,095 | 17,93 | 466.718 |
| 15 Feb 2025 | 18,84 | 0,59 | 3,23% | 18,51 | 19,02 | 18,2213 | 301.542 |
| 14 Feb 2025 | 18,25 | -0,34 | -1,83% | 18,78 | 18,97 | 18,18 | 392.568 |
| 13 Feb 2025 | 18,59 | -0,44 | -2,31% | 18,67 | 19,20 | 18,35 | 294.699 |
| 12 Feb 2025 | 19,03 | -2,06 | -9,77% | 20,79 | 20,85 | 18,85 | 315.747 |
| 11 Feb 2025 | 21,09 | -0,05 | -0,24% | 21,28 | 21,51 | 20,73 | 317.466 |
| 08 Feb 2025 | 21,14 | 0,17 | 0,81% | 20,93 | 21,39 | 20,38 | 317.260 |
| 07 Feb 2025 | 20,97 | 0,51 | 2,49% | 20,63 | 22,13 | 20,31 | 504.428 |
| 06 Feb 2025 | 20,46 | 0,58 | 2,92% | 20,07 | 20,76 | 19,78 | 436.147 |
| 05 Feb 2025 | 19,88 | 0,04 | 0,20% | 19,75 | 20,02 | 19,34 | 433.143 |
| 04 Feb 2025 | 19,84 | -0,98 | -4,71% | 20,56 | 21,07 | 19,83 | 341.436 |
| 01 Feb 2025 | 20,82 | -0,17 | -0,81% | 21,14 | 21,675 | 20,63 | 391.966 |
| 31 Gen 2025 | 20,99 | 0,10 | 0,48% | 21,24 | 21,36 | 20,625 | 371.263 |
| 30 Gen 2025 | 20,89 | -0,64 | -2,97% | 21,64 | 22,01 | 20,63 | 380.619 |
| 29 Gen 2025 | 21,53 | -0,20 | -0,92% | 22,01 | 22,80 | 21,065 | 282.336 |
| 28 Gen 2025 | 21,73 | -1,79 | -7,61% | 23,31 | 23,31 | 20,55 | 631.736 |
| 25 Gen 2025 | 23,52 | 0,01 | 0,04% | 22,68 | 23,76 | 22,47 | 523.215 |
| 24 Gen 2025 | 23,51 | 0,00 | 0,00% | 23,51 | 23,51 | 23,51 | 0 |
| 23 Gen 2025 | 23,51 | -0,50 | -2,08% | 24,00 | 24,42 | 23,315 | 372.193 |
| 22 Gen 2025 | 24,01 | 1,38 | 6,10% | 22,902 | 24,79 | 22,50 | 678.381 |
| 18 Gen 2025 | 22,63 | 0,36 | 1,62% | 22,60 | 23,11 | 22,19 | 319.713 |
| 17 Gen 2025 | 22,27 | -0,35 | -1,55% | 22,62 | 23,25 | 22,01 | 417.041 |
| 16 Gen 2025 | 22,62 | 1,52 | 7,20% | 21,81 | 22,915 | 21,31 | 477.586 |
| 15 Gen 2025 | 21,10 | -0,66 | -3,03% | 21,73 | 21,77 | 20,47 | 388.093 |
| 14 Gen 2025 | 21,76 | 0,20 | 0,93% | 21,05 | 21,79 | 20,45 | 767.464 |
| 11 Gen 2025 | 21,56 | 0,76 | 3,65% | 21,445 | 22,50 | 21,10 | 1.025.447 |
| 09 Gen 2025 | 20,80 | 0,09 | 0,43% | 20,55 | 22,29 | 20,20 | 651.395 |
| 08 Gen 2025 | 20,71 | 0,36 | 1,77% | 20,76 | 21,0694 | 20,0811 | 912.240 |
| 07 Gen 2025 | 20,35 | 1,15 | 5,99% | 19,86 | 20,60 | 19,13 | 664.129 |
| 04 Gen 2025 | 19,20 | 0,47 | 2,51% | 19,00 | 19,77 | 18,5145 | 473.760 |
| 03 Gen 2025 | 18,73 | 0,18 | 0,97% | 19,4763 | 19,99 | 18,52 | 500.463 |
| 01 Gen 2025 | 18,55 | -0,45 | -2,37% | 19,18 | 19,35 | 17,78 | 607.862 |
| 31 Dic 2024 | 19,00 | 1,55 | 8,88% | 17,29 | 19,25 | 16,82 | 830.425 |
| 28 Dic 2024 | 17,45 | -0,20 | -1,13% | 17,51 | 17,8372 | 16,7914 | 494.473 |
| 27 Dic 2024 | 17,65 | 0,40 | 2,32% | 16,92 | 17,82 | 16,90 | 345.321 |
| 24 Dic 2024 | 17,25 | 0,75 | 4,55% | 16,63 | 17,28 | 16,11 | 198.098 |
| 24 Dic 2024 | 16,50 | -0,53 | -3,11% | 17,35 | 17,35 | 16,07 | 554.299 |
| 21 Dic 2024 | 17,03 | 0,67 | 4,10% | 16,09 | 17,36 | 15,93 | 685.440 |
| 20 Dic 2024 | 16,36 | -0,36 | -2,15% | 17,19 | 17,40 | 16,05 | 839.124 |
| 19 Dic 2024 | 16,72 | -0,79 | -4,51% | 17,645 | 18,52 | 16,57 | 803.480 |
| 18 Dic 2024 | 17,51 | -0,56 | -3,10% | 18,01 | 18,27 | 17,20 | 940.930 |
| 17 Dic 2024 | 18,07 | 1,53 | 9,25% | 16,405 | 18,33 | 16,21 | 952.831 |
| 14 Dic 2024 | 16,54 | 0,41 | 2,54% | 16,145 | 16,68 | 15,95 | 727.226 |
| 13 Dic 2024 | 16,13 | 0,51 | 3,27% | 15,6811 | 16,658 | 15,58 | 751.140 |
| 12 Dic 2024 | 15,62 | -0,85 | -5,16% | 16,595 | 16,66 | 15,21 | 721.021 |
| 11 Dic 2024 | 16,47 | -0,72 | -4,19% | 16,97 | 17,1075 | 16,31 | 667.991 |
| 10 Dic 2024 | 17,19 | 0,23 | 1,36% | 17,00 | 17,465 | 16,57 | 540.765 |
| 07 Dic 2024 | 16,96 | 0,36 | 2,17% | 16,97 | 17,49 | 16,62 | 644.442 |
| 06 Dic 2024 | 16,60 | -1,68 | -9,19% | 18,195 | 18,20 | 16,59 | 536.845 |
| 05 Dic 2024 | 18,28 | -0,42 | -2,25% | 19,11 | 19,70 | 18,06 | 667.451 |
| 04 Dic 2024 | 18,70 | 0,73 | 4,06% | 17,75 | 18,73 | 17,09 | 922.781 |
| 03 Dic 2024 | 17,97 | -0,85 | -4,52% | 18,705 | 18,72 | 17,82 | 486.421 |
| 29 Nov 2024 | 18,82 | 0,10 | 0,53% | 18,87 | 19,27 | 18,74 | 194.149 |
| 28 Nov 2024 | 18,72 | 0,58 | 3,20% | 18,285 | 19,4965 | 18,11 | 355.928 |
| 27 Nov 2024 | 18,14 | -1,11 | -5,77% | 18,93 | 19,09 | 17,97 | 474.633 |
| 26 Nov 2024 | 19,25 | 1,36 | 7,60% | 18,18 | 19,99 | 18,16 | 871.141 |
|
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 |
