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 | 22,52 | -2,22 | -8,97% | 22,54 | 22,785 | 21,96 | 13.982.830 |
| 30 Gen 2025 | 24,74 | 0,16 | 0,65% | 24,69 | 24,895 | 24,51 | 8.242.409 |
| 29 Gen 2025 | 24,58 | -0,60 | -2,38% | 25,26 | 25,27 | 24,335 | 10.951.624 |
| 28 Gen 2025 | 25,18 | -0,18 | -0,71% | 25,36 | 25,8899 | 24,99 | 9.082.131 |
| 25 Gen 2025 | 25,36 | -0,09 | -0,35% | 25,74 | 25,74 | 25,17 | 5.662.626 |
| 24 Gen 2025 | 25,45 | 0,00 | 0,00% | 25,45 | 25,45 | 25,45 | 0 |
| 23 Gen 2025 | 25,45 | -0,30 | -1,17% | 25,58 | 25,74 | 25,415 | 4.386.005 |
| 22 Gen 2025 | 25,75 | 0,38 | 1,50% | 25,64 | 25,84 | 25,44 | 4.469.347 |
| 18 Gen 2025 | 25,37 | 0,68 | 2,75% | 25,34 | 25,455 | 25,155 | 4.580.673 |
| 17 Gen 2025 | 24,69 | 0,04 | 0,16% | 24,89 | 25,01 | 24,60 | 5.336.561 |
| 16 Gen 2025 | 24,65 | 0,31 | 1,27% | 24,86 | 24,95 | 24,635 | 4.282.970 |
| 15 Gen 2025 | 24,34 | 0,36 | 1,50% | 24,34 | 24,415 | 24,02 | 5.082.511 |
| 14 Gen 2025 | 23,98 | -0,57 | -2,32% | 23,82 | 24,055 | 23,6601 | 6.172.536 |
| 11 Gen 2025 | 24,55 | -0,73 | -2,89% | 24,89 | 24,985 | 24,55 | 6.161.069 |
| 09 Gen 2025 | 25,28 | -1,13 | -4,28% | 25,90 | 25,90 | 25,16 | 6.579.558 |
| 08 Gen 2025 | 26,41 | 0,21 | 0,80% | 26,63 | 26,90 | 26,24 | 8.078.836 |
| 07 Gen 2025 | 26,20 | 1,79 | 7,33% | 25,71 | 26,48 | 25,66 | 8.312.626 |
| 04 Gen 2025 | 24,41 | 0,11 | 0,45% | 24,07 | 24,555 | 23,94 | 4.484.474 |
| 03 Gen 2025 | 24,30 | -0,67 | -2,68% | 24,92 | 25,025 | 24,07 | 5.516.095 |
| 01 Gen 2025 | 24,97 | 0,00 | 0,00% | 25,20 | 25,50 | 24,825 | 3.482.499 |
| 31 Dic 2024 | 24,97 | -0,51 | -2,00% | 25,15 | 25,25 | 24,915 | 4.327.337 |
| 28 Dic 2024 | 25,48 | -0,05 | -0,20% | 25,43 | 25,63 | 25,15 | 3.614.620 |
| 27 Dic 2024 | 25,53 | -0,14 | -0,55% | 25,64 | 25,865 | 25,50 | 3.970.274 |
| 24 Dic 2024 | 25,67 | 0,40 | 1,58% | 25,30 | 25,6754 | 25,175 | 1.654.726 |
| 24 Dic 2024 | 25,27 | 0,66 | 2,68% | 24,62 | 25,335 | 24,62 | 5.134.947 |
| 21 Dic 2024 | 24,61 | 0,13 | 0,53% | 24,15 | 24,935 | 24,15 | 7.904.091 |
| 20 Dic 2024 | 24,48 | -0,47 | -1,88% | 24,91 | 24,95 | 24,41 | 6.079.602 |
| 19 Dic 2024 | 24,95 | -0,92 | -3,56% | 26,08 | 26,59 | 24,83 | 7.826.739 |
| 18 Dic 2024 | 25,87 | 0,12 | 0,47% | 25,71 | 26,05 | 25,67 | 6.703.811 |
| 17 Dic 2024 | 25,75 | -0,54 | -2,05% | 25,54 | 25,77 | 25,22 | 5.365.732 |
| 14 Dic 2024 | 26,29 | 0,06 | 0,23% | 26,27 | 26,335 | 25,9501 | 4.425.816 |
| 13 Dic 2024 | 26,23 | -0,03 | -0,11% | 26,02 | 26,34 | 26,00 | 3.912.513 |
| 12 Dic 2024 | 26,26 | -0,06 | -0,23% | 26,40 | 26,51 | 26,055 | 5.047.803 |
| 11 Dic 2024 | 26,32 | -0,22 | -0,83% | 26,89 | 26,89 | 26,11 | 7.992.773 |
| 10 Dic 2024 | 26,54 | 0,11 | 0,42% | 26,58 | 27,05 | 26,41 | 6.136.998 |
| 07 Dic 2024 | 26,43 | 0,50 | 1,93% | 26,34 | 26,50 | 26,18 | 5.211.643 |
| 06 Dic 2024 | 25,93 | 0,07 | 0,27% | 26,32 | 26,42 | 25,89 | 5.362.541 |
| 05 Dic 2024 | 25,86 | 0,08 | 0,31% | 26,27 | 26,305 | 25,74 | 4.640.741 |
| 04 Dic 2024 | 25,78 | -0,34 | -1,30% | 25,59 | 25,94 | 25,345 | 6.214.930 |
| 03 Dic 2024 | 26,12 | 0,62 | 2,43% | 25,50 | 26,185 | 25,49 | 5.513.112 |
| 29 Nov 2024 | 25,50 | 0,09 | 0,35% | 25,17 | 25,705 | 25,15 | 4.146.924 |
| 28 Nov 2024 | 25,41 | -0,16 | -0,63% | 25,32 | 25,45 | 25,035 | 3.685.118 |
| 27 Nov 2024 | 25,57 | -0,18 | -0,70% | 26,20 | 26,23 | 25,355 | 6.038.284 |
| 26 Nov 2024 | 25,75 | 1,27 | 5,19% | 25,39 | 25,915 | 25,17 | 8.202.520 |
| 23 Nov 2024 | 24,48 | -0,06 | -0,24% | 24,27 | 24,49 | 24,25 | 3.947.839 |
| 22 Nov 2024 | 24,54 | 0,04 | 0,16% | 24,06 | 24,60 | 23,955 | 5.434.963 |
| 21 Nov 2024 | 24,50 | -0,04 | -0,16% | 24,41 | 24,53 | 23,99 | 4.138.677 |
| 20 Nov 2024 | 24,54 | -0,41 | -1,64% | 24,49 | 24,65 | 24,3426 | 4.750.559 |
| 19 Nov 2024 | 24,95 | -0,32 | -1,27% | 24,77 | 25,15 | 24,76 | 4.329.010 |
| 16 Nov 2024 | 25,27 | -0,83 | -3,18% | 25,79 | 25,815 | 25,25 | 4.894.902 |
| 15 Nov 2024 | 26,10 | 0,23 | 0,89% | 26,43 | 26,595 | 26,065 | 4.633.077 |
| 14 Nov 2024 | 25,87 | -1,28 | -4,71% | 26,09 | 26,185 | 25,695 | 5.036.473 |
| 13 Nov 2024 | 27,15 | 0,29 | 1,08% | 27,40 | 27,45 | 26,875 | 4.038.287 |
| 12 Nov 2024 | 26,86 | 0,35 | 1,32% | 27,18 | 27,18 | 26,66 | 4.749.139 |
| 09 Nov 2024 | 26,51 | -0,62 | -2,29% | 26,49 | 26,57 | 26,215 | 4.331.578 |
| 08 Nov 2024 | 27,13 | 0,63 | 2,38% | 27,08 | 27,375 | 26,935 | 4.017.998 |
| 07 Nov 2024 | 26,50 | -0,19 | -0,71% | 26,66 | 26,695 | 26,205 | 8.153.196 |
| 06 Nov 2024 | 26,69 | 0,73 | 2,81% | 26,36 | 26,93 | 26,16 | 5.175.491 |
| 05 Nov 2024 | 25,96 | -0,71 | -2,66% | 26,36 | 26,42 | 25,95 | 4.887.571 |
|
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 |
