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 |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 25,36 | 0,06 | 0,24% | 25,28 | 25,85 | 24,49 | 17.496 |
| 13 Gen 2025 | 25,30 | 0,41 | 1,65% | 24,31 | 25,81 | 23,81 | 34.215 |
| 10 Gen 2025 | 24,89 | -0,20 | -0,80% | 25,09 | 25,09 | 23,21 | 25.112 |
| 09 Gen 2025 | 25,09 | 0,13 | 0,52% | 25,00 | 25,09 | 24,20 | 11.092 |
| 08 Gen 2025 | 24,96 | -1,53 | -5,78% | 26,48 | 27,35 | 24,80 | 18.381 |
| 07 Gen 2025 | 26,49 | 0,61 | 2,36% | 26,00 | 27,74 | 25,32 | 31.038 |
| 06 Gen 2025 | 25,88 | 0,09 | 0,35% | 26,80 | 27,50 | 25,42 | 46.451 |
| 03 Gen 2025 | 25,79 | 1,44 | 5,91% | 24,45 | 25,96 | 24,42 | 29.190 |
| 02 Gen 2025 | 24,35 | -0,83 | -3,30% | 23,90 | 25,22 | 23,51 | 41.226 |
| 30 Dic 2024 | 25,18 | -0,27 | -1,06% | 25,21 | 25,80 | 25,01 | 18.603 |
| 27 Dic 2024 | 25,45 | -1,15 | -4,32% | 28,00 | 28,50 | 25,31 | 40.235 |
| 23 Dic 2024 | 26,60 | 1,67 | 6,70% | 25,10 | 26,60 | 25,01 | 66.223 |
| 20 Dic 2024 | 24,93 | -0,47 | -1,85% | 25,60 | 26,03 | 23,65 | 66.027 |
| 19 Dic 2024 | 25,40 | -2,29 | -8,27% | 27,60 | 28,27 | 22,01 | 141.534 |
| 18 Dic 2024 | 27,69 | -1,94 | -6,55% | 29,29 | 30,17 | 27,32 | 58.767 |
| 17 Dic 2024 | 29,63 | 0,12 | 0,41% | 29,36 | 31,44 | 28,81 | 47.577 |
| 16 Dic 2024 | 29,51 | 0,91 | 3,18% | 28,79 | 29,84 | 27,19 | 65.300 |
| 13 Dic 2024 | 28,60 | -0,56 | -1,92% | 29,01 | 29,29 | 27,49 | 15.770 |
| 12 Dic 2024 | 29,16 | 0,35 | 1,21% | 28,79 | 30,50 | 27,81 | 24.003 |
| 11 Dic 2024 | 28,81 | -0,57 | -1,94% | 29,07 | 29,69 | 26,71 | 41.291 |
| 10 Dic 2024 | 29,38 | -1,67 | -5,38% | 31,11 | 31,47 | 28,27 | 43.413 |
| 09 Dic 2024 | 31,05 | -1,28 | -3,96% | 32,41 | 32,96 | 30,81 | 26.018 |
| 06 Dic 2024 | 32,33 | 2,52 | 8,45% | 29,82 | 32,70 | 29,32 | 34.157 |
| 05 Dic 2024 | 29,81 | -2,55 | -7,88% | 32,01 | 32,80 | 29,81 | 33.008 |
| 04 Dic 2024 | 32,36 | 1,91 | 6,27% | 30,99 | 32,66 | 30,42 | 26.072 |
| 03 Dic 2024 | 30,45 | 0,53 | 1,77% | 29,89 | 32,12 | 28,69 | 32.045 |
| 02 Dic 2024 | 29,92 | -0,57 | -1,87% | 31,50 | 32,28 | 29,30 | 71.653 |
| 29 Nov 2024 | 30,49 | 1,39 | 4,78% | 29,23 | 30,99 | 28,51 | 13.872 |
| 28 Nov 2024 | 29,10 | 0,26 | 0,90% | 28,40 | 29,22 | 28,11 | 10.763 |
| 27 Nov 2024 | 28,84 | -0,19 | -0,65% | 29,11 | 33,25 | 28,45 | 54.921 |
| 26 Nov 2024 | 29,03 | -0,62 | -2,09% | 29,46 | 30,23 | 27,93 | 63.189 |
| 25 Nov 2024 | 29,65 | 5,41 | 22,32% | 24,66 | 29,75 | 24,66 | 149.916 |
| 22 Nov 2024 | 24,24 | 1,12 | 4,84% | 22,90 | 24,27 | 22,10 | 37.939 |
| 21 Nov 2024 | 23,12 | 2,43 | 11,74% | 21,06 | 23,35 | 20,33 | 50.928 |
| 20 Nov 2024 | 20,69 | -1,50 | -6,76% | 22,00 | 22,52 | 20,42 | 59.556 |
| 19 Nov 2024 | 22,19 | 2,29 | 11,48% | 20,50 | 22,37 | 19,505 | 59.208 |
| 18 Nov 2024 | 19,905 | 1,56 | 8,47% | 19,00 | 20,78 | 18,50 | 139.968 |
| 15 Nov 2024 | 18,35 | -1,53 | -7,67% | 20,81 | 21,02 | 18,225 | 119.006 |
| 14 Nov 2024 | 19,875 | -6,25 | -23,91% | 26,79 | 27,29 | 19,155 | 272.134 |
| 13 Nov 2024 | 26,12 | 0,92 | 3,65% | 25,25 | 28,84 | 25,01 | 66.891 |
| 12 Nov 2024 | 25,20 | -1,27 | -4,80% | 26,21 | 27,10 | 24,71 | 55.561 |
| 11 Nov 2024 | 26,47 | 4,77 | 21,98% | 22,60 | 27,95 | 22,60 | 188.565 |
| 08 Nov 2024 | 21,70 | -0,10 | -0,46% | 22,00 | 22,49 | 19,85 | 85.094 |
| 07 Nov 2024 | 21,80 | 0,17 | 0,79% | 21,85 | 22,49 | 21,12 | 56.145 |
| 06 Nov 2024 | 21,63 | 2,78 | 14,75% | 19,755 | 22,90 | 19,20 | 91.760 |
| 05 Nov 2024 | 18,85 | -0,16 | -0,82% | 20,63 | 21,48 | 17,895 | 67.368 |
| 04 Nov 2024 | 19,005 | 0,20 | 1,04% | 18,59 | 19,555 | 18,32 | 26.702 |
| 01 Nov 2024 | 18,81 | 1,40 | 8,04% | 17,495 | 18,945 | 17,39 | 26.602 |
| 31 Ott 2024 | 17,41 | -0,09 | -0,51% | 17,795 | 18,30 | 16,845 | 56.998 |
| 30 Ott 2024 | 17,50 | -2,93 | -14,34% | 20,53 | 20,79 | 17,14 | 83.091 |
| 29 Ott 2024 | 20,43 | -0,77 | -3,63% | 21,39 | 21,85 | 20,43 | 18.541 |
| 28 Ott 2024 | 21,20 | 0,86 | 4,23% | 20,31 | 21,43 | 20,11 | 15.319 |
| 25 Ott 2024 | 20,34 | 0,57 | 2,88% | 20,02 | 20,54 | 19,725 | 6.141 |
| 24 Ott 2024 | 19,77 | -0,12 | -0,58% | 19,805 | 20,31 | 19,57 | 19.461 |
| 23 Ott 2024 | 19,885 | -1,90 | -8,70% | 21,77 | 21,91 | 19,28 | 28.743 |
| 22 Ott 2024 | 21,78 | 0,47 | 2,21% | 21,49 | 21,90 | 20,80 | 14.698 |
| 21 Ott 2024 | 21,31 | 1,10 | 5,44% | 20,23 | 21,57 | 20,22 | 20.594 |
| 18 Ott 2024 | 20,21 | 0,21 | 1,05% | 19,755 | 20,38 | 19,50 | 21.180 |
| 17 Ott 2024 | 20,00 | -0,81 | -3,89% | 20,42 | 20,57 | 19,64 | 15.461 |
|
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 |
