Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Steico
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 24,50 | -0,60 | -2,39% | 25,10 | 25,70 | 24,50 | 4.891 |
| 27 Mar 2025 | 25,10 | -0,75 | -2,90% | 25,80 | 25,95 | 24,90 | 6.345 |
| 26 Mar 2025 | 25,85 | 0,85 | 3,40% | 24,95 | 26,10 | 24,40 | 16.491 |
| 25 Mar 2025 | 25,00 | 0,25 | 1,01% | 24,80 | 25,35 | 24,70 | 7.133 |
| 24 Mar 2025 | 24,75 | -1,50 | -5,71% | 26,20 | 26,30 | 24,75 | 21.071 |
| 21 Mar 2025 | 26,25 | -1,10 | -4,02% | 27,00 | 27,30 | 25,80 | 11.774 |
| 20 Mar 2025 | 27,35 | -1,40 | -4,87% | 28,50 | 28,70 | 25,90 | 19.623 |
| 19 Mar 2025 | 28,75 | 0,95 | 3,42% | 27,85 | 29,05 | 27,05 | 16.855 |
| 18 Mar 2025 | 27,80 | 2,75 | 10,98% | 25,05 | 28,35 | 25,05 | 22.193 |
| 17 Mar 2025 | 25,05 | -0,55 | -2,15% | 26,05 | 26,05 | 24,60 | 13.823 |
| 14 Mar 2025 | 25,60 | 2,95 | 13,02% | 22,75 | 26,40 | 22,05 | 28.644 |
| 13 Mar 2025 | 22,65 | -0,15 | -0,66% | 23,00 | 23,05 | 22,45 | 4.356 |
| 12 Mar 2025 | 22,80 | -0,20 | -0,87% | 23,00 | 23,25 | 22,75 | 3.903 |
| 11 Mar 2025 | 23,00 | -0,20 | -0,86% | 23,25 | 23,50 | 22,60 | 3.689 |
| 10 Mar 2025 | 23,20 | -1,00 | -4,13% | 24,50 | 25,10 | 22,85 | 10.851 |
| 07 Mar 2025 | 24,20 | -0,05 | -0,21% | 24,25 | 24,25 | 23,35 | 7.671 |
| 06 Mar 2025 | 24,25 | 0,25 | 1,04% | 24,55 | 24,55 | 23,70 | 8.958 |
| 05 Mar 2025 | 24,00 | 2,00 | 9,09% | 22,25 | 24,05 | 21,95 | 12.809 |
| 04 Mar 2025 | 22,00 | -1,00 | -4,35% | 23,05 | 23,05 | 20,55 | 27.964 |
| 03 Mar 2025 | 23,00 | 0,20 | 0,88% | 23,05 | 23,75 | 23,00 | 8.152 |
| 28 Feb 2025 | 22,80 | -0,50 | -2,15% | 22,90 | 23,35 | 22,05 | 7.000 |
| 27 Feb 2025 | 23,30 | -0,90 | -3,72% | 23,70 | 23,80 | 23,05 | 3.942 |
| 26 Feb 2025 | 24,20 | 1,45 | 6,37% | 22,70 | 24,35 | 22,65 | 12.463 |
| 25 Feb 2025 | 22,75 | -1,35 | -5,60% | 24,20 | 24,20 | 22,05 | 10.747 |
| 24 Feb 2025 | 24,10 | 1,95 | 8,80% | 22,40 | 24,25 | 22,40 | 15.763 |
| 21 Feb 2025 | 22,15 | -0,45 | -1,99% | 22,60 | 22,90 | 21,85 | 8.845 |
| 20 Feb 2025 | 22,60 | 0,50 | 2,26% | 22,40 | 22,90 | 21,65 | 11.041 |
| 19 Feb 2025 | 22,10 | 0,90 | 4,25% | 21,25 | 23,25 | 21,25 | 17.316 |
| 18 Feb 2025 | 21,20 | 0,70 | 3,41% | 20,20 | 21,20 | 20,20 | 9.667 |
| 17 Feb 2025 | 20,50 | 0,30 | 1,49% | 20,20 | 20,50 | 20,00 | 8.210 |
| 14 Feb 2025 | 20,20 | 0,15 | 0,75% | 20,05 | 20,35 | 19,82 | 3.442 |
| 13 Feb 2025 | 20,05 | 0,41 | 2,09% | 19,48 | 20,25 | 19,48 | 5.950 |
| 12 Feb 2025 | 19,64 | -0,10 | -0,51% | 19,60 | 19,90 | 19,46 | 5.524 |
| 11 Feb 2025 | 19,74 | -0,36 | -1,79% | 19,90 | 20,05 | 19,52 | 1.574 |
| 10 Feb 2025 | 20,10 | 0,16 | 0,80% | 19,96 | 20,45 | 19,72 | 5.196 |
| 07 Feb 2025 | 19,94 | -0,11 | -0,55% | 19,80 | 20,25 | 19,64 | 4.963 |
| 06 Feb 2025 | 20,05 | 0,15 | 0,75% | 19,68 | 20,35 | 19,68 | 5.254 |
| 05 Feb 2025 | 19,90 | -0,30 | -1,49% | 20,05 | 20,10 | 19,70 | 7.208 |
| 04 Feb 2025 | 20,20 | -0,50 | -2,42% | 20,25 | 20,25 | 19,88 | 3.230 |
| 03 Feb 2025 | 20,70 | -0,90 | -4,17% | 21,10 | 21,10 | 20,15 | 5.405 |
| 31 Gen 2025 | 21,60 | 0,55 | 2,61% | 20,95 | 21,85 | 20,95 | 5.709 |
| 30 Gen 2025 | 21,05 | 0,80 | 3,95% | 20,20 | 21,50 | 20,20 | 9.512 |
| 29 Gen 2025 | 20,25 | 0,05 | 0,25% | 20,10 | 20,55 | 20,00 | 5.507 |
| 28 Gen 2025 | 20,20 | 0,38 | 1,92% | 19,68 | 20,20 | 19,52 | 4.862 |
| 27 Gen 2025 | 19,82 | -0,73 | -3,55% | 20,20 | 20,30 | 19,74 | 3.345 |
| 24 Gen 2025 | 20,55 | 1,37 | 7,14% | 19,10 | 20,65 | 19,10 | 6.555 |
| 23 Gen 2025 | 19,18 | -0,54 | -2,74% | 19,96 | 19,96 | 19,18 | 6.788 |
| 22 Gen 2025 | 19,72 | -0,93 | -4,50% | 20,65 | 20,65 | 19,72 | 9.554 |
| 21 Gen 2025 | 20,65 | -0,15 | -0,72% | 20,80 | 20,90 | 20,30 | 6.237 |
| 20 Gen 2025 | 20,80 | -1,20 | -5,45% | 21,95 | 21,95 | 20,75 | 7.481 |
| 17 Gen 2025 | 22,00 | 1,35 | 6,54% | 20,65 | 22,00 | 20,65 | 11.977 |
| 16 Gen 2025 | 20,65 | -1,35 | -6,14% | 22,00 | 22,15 | 20,55 | 11.125 |
| 15 Gen 2025 | 22,00 | 1,70 | 8,37% | 20,40 | 22,40 | 20,15 | 15.325 |
| 14 Gen 2025 | 20,30 | 1,28 | 6,73% | 18,86 | 20,95 | 18,86 | 17.063 |
| 13 Gen 2025 | 19,02 | -0,94 | -4,71% | 19,98 | 20,60 | 18,82 | 21.509 |
| 10 Gen 2025 | 19,96 | 2,16 | 12,13% | 17,82 | 19,98 | 17,82 | 19.401 |
| 09 Gen 2025 | 17,80 | -0,34 | -1,87% | 18,40 | 18,44 | 17,80 | 4.633 |
| 08 Gen 2025 | 18,14 | -0,12 | -0,66% | 18,52 | 18,66 | 18,14 | 2.693 |
| 07 Gen 2025 | 18,26 | -0,34 | -1,83% | 18,58 | 18,60 | 18,26 | 1.990 |
| 06 Gen 2025 | 18,60 | 0,52 | 2,88% | 18,42 | 19,02 | 18,26 | 3.627 |
| 03 Gen 2025 | 18,08 | -0,04 | -0,22% | 18,12 | 18,48 | 18,08 | 1.340 |
| 02 Gen 2025 | 18,12 | -0,16 | -0,88% | 18,14 | 18,46 | 17,68 | 4.402 |
