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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 26,52 | 0,29 | 1,11% | 25,95 | 26,54 | 25,79 | 3.391.456 |
| 19 Feb 2025 | 26,23 | 0,64 | 2,50% | 25,70 | 26,35 | 25,47 | 5.313.276 |
| 15 Feb 2025 | 25,59 | 0,05 | 0,20% | 25,55 | 25,72 | 25,06 | 4.690.366 |
| 14 Feb 2025 | 25,54 | 1,39 | 5,76% | 24,47 | 25,67 | 24,32 | 5.411.846 |
| 13 Feb 2025 | 24,15 | -0,20 | -0,82% | 23,62 | 24,505 | 23,32 | 3.654.944 |
| 12 Feb 2025 | 24,35 | 0,68 | 2,87% | 23,49 | 24,66 | 23,411 | 4.475.056 |
| 11 Feb 2025 | 23,67 | -0,25 | -1,05% | 23,86 | 23,945 | 23,41 | 4.466.681 |
| 08 Feb 2025 | 23,92 | -0,74 | -3,00% | 24,56 | 24,64 | 23,76 | 5.362.154 |
| 07 Feb 2025 | 24,66 | -0,21 | -0,84% | 25,38 | 25,48 | 24,56 | 3.011.062 |
| 06 Feb 2025 | 24,87 | -0,29 | -1,15% | 24,99 | 25,18 | 24,72 | 3.864.958 |
| 05 Feb 2025 | 25,16 | 0,54 | 2,19% | 24,60 | 25,19 | 24,18 | 4.729.509 |
| 04 Feb 2025 | 24,62 | -1,35 | -5,20% | 25,24 | 25,43 | 24,45 | 8.652.051 |
| 01 Feb 2025 | 25,97 | -0,96 | -3,56% | 26,66 | 26,7852 | 25,96 | 5.499.325 |
| 31 Gen 2025 | 26,93 | 1,37 | 5,36% | 26,06 | 26,93 | 25,67 | 8.504.100 |
| 30 Gen 2025 | 25,56 | -1,03 | -3,87% | 27,74 | 29,02 | 25,0101 | 23.949.804 |
| 29 Gen 2025 | 26,59 | 0,60 | 2,31% | 25,83 | 26,98 | 25,82 | 9.500.203 |
| 28 Gen 2025 | 25,99 | -0,34 | -1,29% | 25,95 | 26,115 | 25,545 | 7.446.417 |
| 25 Gen 2025 | 26,33 | 1,21 | 4,82% | 25,59 | 26,48 | 25,565 | 6.427.102 |
| 24 Gen 2025 | 25,12 | 0,00 | 0,00% | 25,12 | 25,12 | 25,12 | 0 |
| 23 Gen 2025 | 25,12 | 0,32 | 1,29% | 24,81 | 25,21 | 24,54 | 5.646.203 |
| 22 Gen 2025 | 24,80 | 1,13 | 4,77% | 24,12 | 24,95 | 24,12 | 4.746.099 |
| 18 Gen 2025 | 23,67 | 0,02 | 0,08% | 23,73 | 24,00 | 23,51 | 5.206.750 |
| 17 Gen 2025 | 23,65 | 0,65 | 2,83% | 23,34 | 23,72 | 22,86 | 4.271.544 |
| 16 Gen 2025 | 23,00 | -0,08 | -0,35% | 23,71 | 23,87 | 22,98 | 6.473.883 |
| 15 Gen 2025 | 23,08 | 0,07 | 0,30% | 23,20 | 23,42 | 22,825 | 6.700.415 |
| 14 Gen 2025 | 23,01 | 0,22 | 0,97% | 22,58 | 23,07 | 21,94 | 6.334.464 |
| 11 Gen 2025 | 22,79 | 1,25 | 5,80% | 21,22 | 23,005 | 21,01 | 9.478.634 |
| 09 Gen 2025 | 21,54 | -0,03 | -0,14% | 21,43 | 21,55 | 20,835 | 3.589.169 |
| 08 Gen 2025 | 21,57 | 0,05 | 0,23% | 21,58 | 21,965 | 21,39 | 4.733.265 |
| 07 Gen 2025 | 21,52 | 0,36 | 1,70% | 21,46 | 21,84 | 21,26 | 4.537.327 |
| 04 Gen 2025 | 21,16 | -0,38 | -1,76% | 21,72 | 21,815 | 20,86 | 4.686.322 |
| 03 Gen 2025 | 21,54 | 0,08 | 0,37% | 21,73 | 22,04 | 21,32 | 3.207.212 |
| 01 Gen 2025 | 21,46 | 0,05 | 0,23% | 21,48 | 21,81 | 21,255 | 3.144.099 |
| 31 Dic 2024 | 21,41 | -0,36 | -1,65% | 21,26 | 21,45 | 20,55 | 6.002.189 |
| 28 Dic 2024 | 21,77 | -0,35 | -1,58% | 21,98 | 22,14 | 21,69 | 3.699.950 |
| 27 Dic 2024 | 22,12 | 0,24 | 1,10% | 21,95 | 22,27 | 21,8138 | 4.142.076 |
| 24 Dic 2024 | 21,88 | -0,15 | -0,68% | 22,21 | 22,21 | 21,50 | 1.835.946 |
| 24 Dic 2024 | 22,03 | -0,25 | -1,12% | 22,00 | 22,21 | 21,57 | 4.071.941 |
| 21 Dic 2024 | 22,28 | 0,61 | 2,81% | 21,50 | 22,395 | 21,39 | 6.800.149 |
| 20 Dic 2024 | 21,67 | -0,58 | -2,61% | 22,23 | 22,38 | 21,44 | 7.743.415 |
| 19 Dic 2024 | 22,25 | -0,34 | -1,51% | 22,67 | 23,49 | 22,14 | 10.776.294 |
| 18 Dic 2024 | 22,59 | 0,97 | 4,49% | 21,85 | 22,61 | 21,56 | 7.713.502 |
| 17 Dic 2024 | 21,62 | 0,54 | 2,56% | 20,70 | 21,745 | 20,70 | 8.513.408 |
| 14 Dic 2024 | 21,08 | 0,06 | 0,29% | 20,90 | 21,23 | 20,71 | 4.238.941 |
| 13 Dic 2024 | 21,02 | -0,26 | -1,22% | 21,11 | 21,67 | 20,905 | 3.962.264 |
| 12 Dic 2024 | 21,28 | 0,43 | 2,06% | 21,32 | 21,67 | 21,00 | 5.214.123 |
| 11 Dic 2024 | 20,85 | -0,49 | -2,30% | 21,39 | 21,48 | 20,70 | 4.666.272 |
| 10 Dic 2024 | 21,34 | 0,29 | 1,38% | 21,26 | 22,06 | 21,26 | 4.795.988 |
| 07 Dic 2024 | 21,05 | 0,62 | 3,03% | 20,86 | 21,83 | 20,81 | 5.302.679 |
| 06 Dic 2024 | 20,43 | -0,36 | -1,73% | 20,54 | 20,71 | 20,2645 | 3.782.360 |
| 05 Dic 2024 | 20,79 | -0,07 | -0,34% | 20,65 | 21,03 | 20,64 | 3.426.566 |
| 04 Dic 2024 | 20,86 | -0,01 | -0,05% | 20,90 | 21,11 | 20,545 | 5.704.246 |
| 03 Dic 2024 | 20,87 | 0,64 | 3,16% | 20,35 | 21,15 | 20,24 | 7.737.356 |
| 29 Nov 2024 | 20,23 | -0,13 | -0,64% | 20,36 | 20,50 | 20,11 | 1.565.241 |
| 28 Nov 2024 | 20,36 | -0,07 | -0,34% | 20,325 | 20,83 | 20,325 | 2.909.955 |
| 27 Nov 2024 | 20,43 | 0,00 | 0,00% | 20,02 | 20,44 | 19,85 | 3.880.416 |
| 26 Nov 2024 | 20,43 | 0,69 | 3,50% | 20,07 | 21,06 | 20,07 | 6.096.971 |
| 23 Nov 2024 | 19,74 | 0,95 | 5,06% | 19,00 | 20,07 | 18,995 | 5.078.659 |
|
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 |
