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 | 23,61 | -2,29 | -8,84% | 26,00 | 26,0999 | 23,235 | 5.094.479 |
| 01 Mar 2025 | 25,90 | -0,02 | -0,08% | 25,56 | 26,35 | 25,44 | 3.031.735 |
| 28 Feb 2025 | 25,92 | -0,31 | -1,18% | 26,35 | 26,62 | 25,7732 | 2.218.856 |
| 27 Feb 2025 | 26,23 | -0,61 | -2,27% | 27,18 | 27,18 | 26,02 | 2.769.110 |
| 26 Feb 2025 | 26,84 | -0,35 | -1,29% | 27,18 | 27,73 | 26,58 | 2.044.009 |
| 25 Feb 2025 | 27,19 | 0,27 | 1,00% | 27,00 | 27,35 | 26,2801 | 2.113.508 |
| 22 Feb 2025 | 26,92 | -0,99 | -3,55% | 28,96 | 28,97 | 26,84 | 3.138.620 |
| 21 Feb 2025 | 27,91 | 0,12 | 0,43% | 27,94 | 28,20 | 27,57 | 2.429.025 |
| 20 Feb 2025 | 27,79 | -1,29 | -4,44% | 28,52 | 28,83 | 27,62 | 2.080.496 |
| 19 Feb 2025 | 29,08 | -0,04 | -0,14% | 28,70 | 30,36 | 28,19 | 3.194.813 |
| 15 Feb 2025 | 29,12 | -0,49 | -1,65% | 29,75 | 30,07 | 28,865 | 2.332.003 |
| 14 Feb 2025 | 29,61 | -0,87 | -2,85% | 30,54 | 30,65 | 29,55 | 2.597.006 |
| 13 Feb 2025 | 30,48 | -1,24 | -3,91% | 31,60 | 31,60 | 30,38 | 1.939.261 |
| 12 Feb 2025 | 31,72 | -0,11 | -0,35% | 31,83 | 32,105 | 31,44 | 1.722.194 |
| 11 Feb 2025 | 31,83 | 0,82 | 2,64% | 31,36 | 32,04 | 31,30 | 1.499.576 |
| 08 Feb 2025 | 31,01 | -0,86 | -2,70% | 31,95 | 32,5735 | 31,00 | 1.679.794 |
| 07 Feb 2025 | 31,87 | -0,33 | -1,02% | 32,46 | 32,70 | 31,38 | 2.328.729 |
| 06 Feb 2025 | 32,20 | -0,25 | -0,77% | 32,22 | 32,50 | 31,60 | 1.378.206 |
| 05 Feb 2025 | 32,45 | 1,01 | 3,21% | 31,35 | 32,49 | 31,29 | 1.505.708 |
| 04 Feb 2025 | 31,44 | -0,61 | -1,90% | 31,80 | 31,94 | 31,00 | 1.168.312 |
| 01 Feb 2025 | 32,05 | -0,58 | -1,78% | 32,68 | 32,8899 | 31,825 | 1.105.433 |
| 31 Gen 2025 | 32,63 | 0,61 | 1,91% | 32,24 | 32,84 | 31,955 | 1.245.246 |
| 30 Gen 2025 | 32,02 | -0,15 | -0,47% | 32,07 | 32,29 | 31,5277 | 957.078 |
| 29 Gen 2025 | 32,17 | -0,48 | -1,47% | 32,81 | 32,895 | 31,77 | 1.552.524 |
| 28 Gen 2025 | 32,65 | -0,60 | -1,80% | 33,11 | 33,62 | 32,50 | 1.556.586 |
| 25 Gen 2025 | 33,25 | 0,09 | 0,27% | 33,29 | 33,78 | 33,11 | 901.169 |
| 24 Gen 2025 | 33,16 | 0,00 | 0,00% | 33,16 | 33,16 | 33,16 | 0 |
| 23 Gen 2025 | 33,16 | -0,29 | -0,87% | 33,56 | 33,6086 | 33,01 | 1.409.247 |
| 22 Gen 2025 | 33,45 | -0,09 | -0,27% | 34,00 | 34,055 | 33,19 | 1.539.337 |
| 18 Gen 2025 | 33,54 | -0,22 | -0,65% | 34,07 | 34,30 | 33,27 | 1.392.624 |
| 17 Gen 2025 | 33,76 | -0,87 | -2,51% | 34,31 | 34,78 | 33,35 | 1.701.809 |
| 16 Gen 2025 | 34,63 | 0,67 | 1,97% | 34,05 | 35,06 | 33,96 | 1.605.205 |
| 15 Gen 2025 | 33,96 | 0,96 | 2,91% | 33,05 | 34,025 | 32,9118 | 1.395.358 |
| 14 Gen 2025 | 33,00 | 0,39 | 1,20% | 32,76 | 33,43 | 32,63 | 1.862.144 |
| 11 Gen 2025 | 32,61 | -0,05 | -0,15% | 33,51 | 33,91 | 32,34 | 1.837.861 |
| 09 Gen 2025 | 32,66 | -0,93 | -2,77% | 33,12 | 33,1362 | 32,475 | 1.173.482 |
| 08 Gen 2025 | 33,59 | 0,48 | 1,45% | 33,58 | 33,88 | 33,12 | 988.615 |
| 07 Gen 2025 | 33,11 | 0,16 | 0,49% | 33,45 | 33,94 | 33,015 | 1.582.778 |
| 04 Gen 2025 | 32,95 | -0,01 | -0,03% | 33,18 | 33,20 | 32,48 | 859.149 |
| 03 Gen 2025 | 32,96 | 1,56 | 4,97% | 32,15 | 32,99 | 32,14 | 1.953.923 |
| 01 Gen 2025 | 31,40 | 1,00 | 3,29% | 30,54 | 31,60 | 30,54 | 1.540.733 |
| 31 Dic 2024 | 30,40 | 0,75 | 2,53% | 29,835 | 30,84 | 29,35 | 1.893.074 |
| 28 Dic 2024 | 29,65 | -0,23 | -0,77% | 29,77 | 30,345 | 29,49 | 1.461.502 |
| 27 Dic 2024 | 29,88 | 0,41 | 1,39% | 29,38 | 29,98 | 28,88 | 1.112.051 |
| 24 Dic 2024 | 29,47 | 0,39 | 1,34% | 29,14 | 29,56 | 28,69 | 589.647 |
| 24 Dic 2024 | 29,08 | 0,24 | 0,83% | 28,80 | 29,24 | 28,54 | 1.601.927 |
| 21 Dic 2024 | 28,84 | -0,01 | -0,03% | 28,75 | 29,328 | 28,648 | 2.586.196 |
| 20 Dic 2024 | 28,85 | -0,16 | -0,55% | 29,875 | 29,9563 | 28,70 | 1.839.472 |
| 19 Dic 2024 | 29,01 | -1,26 | -4,16% | 30,74 | 31,17 | 28,895 | 2.183.428 |
| 18 Dic 2024 | 30,27 | -0,62 | -2,01% | 30,53 | 30,53 | 29,70 | 2.091.701 |
| 17 Dic 2024 | 30,89 | -0,03 | -0,10% | 30,52 | 31,25 | 30,39 | 1.914.648 |
| 14 Dic 2024 | 30,92 | -0,67 | -2,12% | 31,46 | 31,525 | 30,83 | 1.370.003 |
| 13 Dic 2024 | 31,59 | -1,06 | -3,25% | 32,22 | 32,325 | 31,58 | 1.016.856 |
| 12 Dic 2024 | 32,65 | 0,09 | 0,28% | 32,26 | 32,92 | 31,67 | 1.390.002 |
| 11 Dic 2024 | 32,56 | 0,14 | 0,43% | 32,38 | 32,60 | 31,89 | 1.382.246 |
| 10 Dic 2024 | 32,42 | 0,72 | 2,27% | 32,17 | 32,70 | 31,82 | 2.287.472 |
| 07 Dic 2024 | 31,70 | -1,23 | -3,74% | 32,51 | 32,70 | 31,35 | 2.745.216 |
| 06 Dic 2024 | 32,93 | -0,32 | -0,96% | 33,025 | 33,63 | 32,92 | 1.305.496 |
| 05 Dic 2024 | 33,25 | -0,65 | -1,92% | 33,60 | 33,61 | 32,74 | 1.718.928 |
|
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 |
