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 |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 20,65 | 0,16 | 0,78% | 20,34 | 20,73 | 20,28 | 15.402 |
| 27 Feb 2025 | 20,49 | -0,20 | -0,97% | 20,71 | 21,38 | 20,19 | 8.881 |
| 26 Feb 2025 | 20,69 | 0,16 | 0,78% | 20,46 | 21,15 | 20,46 | 4.460 |
| 25 Feb 2025 | 20,53 | -0,04 | -0,19% | 20,40 | 20,72 | 20,10 | 19.263 |
| 24 Feb 2025 | 20,57 | 0,64 | 3,19% | 20,12 | 20,83 | 20,03 | 25.913 |
| 21 Feb 2025 | 19,935 | -1,18 | -5,57% | 21,01 | 21,33 | 19,75 | 40.040 |
| 20 Feb 2025 | 21,11 | -1,44 | -6,39% | 22,74 | 22,74 | 20,28 | 36.517 |
| 19 Feb 2025 | 22,55 | 0,46 | 2,08% | 22,10 | 22,59 | 21,75 | 51.117 |
| 18 Feb 2025 | 22,09 | -0,56 | -2,47% | 22,66 | 22,76 | 22,01 | 4.531 |
| 17 Feb 2025 | 22,65 | 0,29 | 1,30% | 22,51 | 22,88 | 22,44 | 30.787 |
| 14 Feb 2025 | 22,36 | -0,06 | -0,27% | 22,17 | 22,59 | 22,04 | 5.243 |
| 13 Feb 2025 | 22,42 | 0,09 | 0,40% | 22,33 | 22,86 | 21,63 | 10.168 |
| 12 Feb 2025 | 22,33 | -0,33 | -1,46% | 22,60 | 22,60 | 22,17 | 11.939 |
| 11 Feb 2025 | 22,66 | -0,44 | -1,90% | 23,10 | 23,10 | 22,28 | 11.442 |
| 10 Feb 2025 | 23,10 | -0,37 | -1,58% | 23,70 | 23,70 | 22,93 | 10.190 |
| 07 Feb 2025 | 23,47 | -0,53 | -2,21% | 23,81 | 24,23 | 23,43 | 14.201 |
| 06 Feb 2025 | 24,00 | 0,25 | 1,05% | 23,98 | 24,00 | 23,66 | 7.503 |
| 05 Feb 2025 | 23,75 | 0,33 | 1,41% | 23,70 | 24,00 | 23,50 | 2.939 |
| 04 Feb 2025 | 23,42 | -0,44 | -1,84% | 23,97 | 24,03 | 23,40 | 13.056 |
| 03 Feb 2025 | 23,86 | -0,38 | -1,57% | 24,11 | 24,15 | 23,48 | 24.739 |
| 31 Gen 2025 | 24,24 | -0,59 | -2,38% | 24,87 | 25,16 | 24,19 | 33.520 |
| 30 Gen 2025 | 24,83 | 0,60 | 2,48% | 24,10 | 24,87 | 24,10 | 12.311 |
| 29 Gen 2025 | 24,23 | 0,23 | 0,96% | 23,93 | 24,56 | 23,80 | 17.855 |
| 28 Gen 2025 | 24,00 | 2,13 | 9,74% | 22,18 | 24,14 | 22,04 | 56.574 |
| 27 Gen 2025 | 21,87 | -0,32 | -1,44% | 21,86 | 22,28 | 21,50 | 17.599 |
| 24 Gen 2025 | 22,19 | -0,19 | -0,85% | 22,33 | 22,44 | 21,96 | 32.424 |
| 23 Gen 2025 | 22,38 | 0,36 | 1,63% | 21,96 | 22,45 | 21,85 | 3.132 |
| 22 Gen 2025 | 22,02 | -0,63 | -2,78% | 22,61 | 22,64 | 21,84 | 15.490 |
| 21 Gen 2025 | 22,65 | 0,14 | 0,62% | 22,51 | 23,24 | 22,45 | 14.132 |
| 20 Gen 2025 | 22,51 | -0,15 | -0,66% | 22,49 | 22,74 | 22,47 | 6.403 |
| 17 Gen 2025 | 22,66 | 0,86 | 3,94% | 21,75 | 22,91 | 21,75 | 23.576 |
| 16 Gen 2025 | 21,80 | 0,11 | 0,51% | 21,86 | 22,13 | 21,52 | 5.947 |
| 15 Gen 2025 | 21,69 | 0,23 | 1,07% | 21,56 | 22,04 | 21,56 | 21.648 |
| 14 Gen 2025 | 21,46 | 0,50 | 2,39% | 21,29 | 21,50 | 21,02 | 4.977 |
| 13 Gen 2025 | 20,96 | -0,09 | -0,43% | 21,08 | 21,29 | 20,73 | 10.490 |
| 10 Gen 2025 | 21,05 | 0,17 | 0,81% | 21,05 | 21,31 | 20,75 | 5.479 |
| 09 Gen 2025 | 20,88 | -0,30 | -1,42% | 20,94 | 21,29 | 20,88 | 3.239 |
| 08 Gen 2025 | 21,18 | 0,43 | 2,07% | 20,82 | 21,25 | 20,54 | 6.695 |
| 07 Gen 2025 | 20,75 | -0,39 | -1,84% | 20,96 | 21,27 | 20,30 | 41.850 |
| 06 Gen 2025 | 21,14 | -0,08 | -0,38% | 21,33 | 21,53 | 21,08 | 7.607 |
| 03 Gen 2025 | 21,22 | -0,76 | -3,46% | 21,84 | 21,90 | 20,91 | 24.381 |
| 02 Gen 2025 | 21,98 | 0,47 | 2,19% | 22,18 | 22,19 | 21,56 | 12.106 |
| 30 Dic 2024 | 21,51 | -0,19 | -0,88% | 21,62 | 21,74 | 21,51 | 7.212 |
| 27 Dic 2024 | 21,70 | -0,66 | -2,95% | 22,46 | 22,50 | 21,51 | 17.504 |
| 23 Dic 2024 | 22,36 | -1,10 | -4,69% | 23,10 | 23,46 | 22,06 | 44.299 |
| 20 Dic 2024 | 23,46 | 1,51 | 6,88% | 21,62 | 23,46 | 21,51 | 30.919 |
| 19 Dic 2024 | 21,95 | 0,53 | 2,47% | 21,38 | 22,15 | 21,38 | 11.326 |
| 18 Dic 2024 | 21,42 | -0,85 | -3,82% | 22,26 | 22,60 | 21,40 | 36.219 |
| 17 Dic 2024 | 22,27 | -0,22 | -0,98% | 22,41 | 22,63 | 22,10 | 10.195 |
| 16 Dic 2024 | 22,49 | 0,00 | 0,00% | 22,28 | 22,93 | 22,26 | 18.301 |
| 13 Dic 2024 | 22,49 | -0,51 | -2,22% | 22,96 | 22,97 | 22,33 | 11.569 |
| 12 Dic 2024 | 23,00 | 0,11 | 0,48% | 22,77 | 23,17 | 22,75 | 13.901 |
| 11 Dic 2024 | 22,89 | 0,36 | 1,60% | 22,24 | 22,99 | 22,18 | 12.650 |
| 10 Dic 2024 | 22,53 | 0,65 | 2,97% | 21,85 | 22,99 | 21,84 | 10.912 |
| 09 Dic 2024 | 21,88 | -0,96 | -4,20% | 22,75 | 23,08 | 21,84 | 33.444 |
| 06 Dic 2024 | 22,84 | -0,49 | -2,10% | 22,94 | 23,57 | 22,38 | 27.450 |
| 05 Dic 2024 | 23,33 | 0,33 | 1,43% | 22,91 | 23,49 | 22,90 | 24.613 |
| 04 Dic 2024 | 23,00 | 0,31 | 1,37% | 22,51 | 23,14 | 22,41 | 35.733 |
| 03 Dic 2024 | 22,69 | -0,04 | -0,18% | 22,72 | 22,88 | 22,44 | 30.045 |
|
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 |
