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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 26,26 | -0,56 | -2,09% | 26,37 | 27,45 | 26,18 | 131.942 |
| 04 Mar 2025 | 26,82 | 2,70 | 11,19% | 24,11 | 26,82 | 24,11 | 205.975 |
| 03 Mar 2025 | 24,12 | 0,59 | 2,51% | 23,33 | 24,25 | 23,33 | 37.220 |
| 28 Feb 2025 | 23,53 | -0,25 | -1,05% | 24,01 | 24,01 | 23,32 | 101.240 |
| 27 Feb 2025 | 23,78 | -0,73 | -2,98% | 24,37 | 24,44 | 23,75 | 51.203 |
| 26 Feb 2025 | 24,51 | -0,07 | -0,28% | 24,51 | 24,79 | 24,48 | 28.453 |
| 25 Feb 2025 | 24,58 | -0,14 | -0,57% | 24,61 | 24,78 | 24,48 | 28.888 |
| 24 Feb 2025 | 24,72 | -0,19 | -0,76% | 24,98 | 25,00 | 24,72 | 69.833 |
| 21 Feb 2025 | 24,91 | -0,02 | -0,08% | 25,00 | 25,00 | 24,33 | 59.850 |
| 20 Feb 2025 | 24,93 | 0,15 | 0,61% | 24,29 | 25,03 | 24,29 | 33.490 |
| 19 Feb 2025 | 24,78 | 0,07 | 0,28% | 25,08 | 25,08 | 24,38 | 32.974 |
| 18 Feb 2025 | 24,71 | 0,26 | 1,06% | 24,50 | 24,77 | 24,28 | 29.870 |
| 14 Feb 2025 | 24,45 | -0,35 | -1,41% | 24,88 | 24,97 | 24,45 | 42.112 |
| 13 Feb 2025 | 24,80 | -0,15 | -0,60% | 25,14 | 25,30 | 24,70 | 30.327 |
| 12 Feb 2025 | 24,95 | -0,23 | -0,91% | 25,18 | 25,18 | 24,78 | 23.826 |
| 11 Feb 2025 | 25,18 | -0,54 | -2,10% | 25,68 | 25,73 | 25,09 | 25.396 |
| 10 Feb 2025 | 25,72 | 0,15 | 0,59% | 25,57 | 25,76 | 25,55 | 15.662 |
| 07 Feb 2025 | 25,57 | 0,03 | 0,12% | 26,09 | 26,09 | 25,44 | 20.020 |
| 06 Feb 2025 | 25,54 | -0,39 | -1,50% | 25,52 | 25,86 | 25,48 | 32.037 |
| 05 Feb 2025 | 25,93 | 0,41 | 1,61% | 25,61 | 26,07 | 25,19 | 123.189 |
| 04 Feb 2025 | 25,52 | 0,23 | 0,91% | 25,27 | 25,74 | 25,27 | 33.159 |
| 03 Feb 2025 | 25,29 | -0,21 | -0,82% | 24,54 | 25,56 | 24,54 | 32.899 |
| 31 Gen 2025 | 25,50 | -0,46 | -1,77% | 25,96 | 26,00 | 25,32 | 46.410 |
| 30 Gen 2025 | 25,96 | 0,32 | 1,25% | 25,64 | 26,06 | 25,27 | 29.517 |
| 29 Gen 2025 | 25,64 | -0,49 | -1,88% | 25,91 | 26,19 | 25,63 | 43.213 |
| 28 Gen 2025 | 26,13 | -0,02 | -0,08% | 26,15 | 26,20 | 26,00 | 30.071 |
| 27 Gen 2025 | 26,15 | 0,25 | 0,97% | 25,64 | 26,22 | 25,64 | 38.383 |
| 24 Gen 2025 | 25,90 | -0,11 | -0,42% | 26,01 | 26,15 | 25,88 | 38.680 |
| 23 Gen 2025 | 26,01 | -0,05 | -0,19% | 25,73 | 26,43 | 25,73 | 76.256 |
| 22 Gen 2025 | 26,06 | -0,09 | -0,34% | 25,95 | 26,23 | 25,95 | 17.765 |
| 21 Gen 2025 | 26,15 | -0,28 | -1,06% | 26,87 | 26,87 | 26,06 | 20.102 |
| 20 Gen 2025 | 26,43 | 0,43 | 1,65% | 26,13 | 26,44 | 26,13 | 25.610 |
| 17 Gen 2025 | 26,00 | -0,24 | -0,91% | 26,32 | 26,32 | 25,75 | 54.724 |
| 16 Gen 2025 | 26,24 | -0,13 | -0,49% | 26,07 | 26,35 | 26,06 | 81.618 |
| 15 Gen 2025 | 26,37 | 0,01 | 0,04% | 26,40 | 26,83 | 25,91 | 58.694 |
| 14 Gen 2025 | 26,36 | 0,75 | 2,93% | 25,58 | 26,39 | 25,58 | 93.771 |
| 13 Gen 2025 | 25,61 | 0,27 | 1,07% | 25,19 | 25,80 | 25,16 | 38.716 |
| 10 Gen 2025 | 25,34 | -0,21 | -0,82% | 24,99 | 25,40 | 24,99 | 42.158 |
| 09 Gen 2025 | 25,55 | -0,40 | -1,54% | 25,94 | 25,99 | 25,50 | 55.864 |
| 08 Gen 2025 | 25,95 | 0,17 | 0,66% | 25,46 | 26,17 | 25,46 | 63.262 |
| 07 Gen 2025 | 25,78 | -0,17 | -0,66% | 26,24 | 26,24 | 25,26 | 101.497 |
| 06 Gen 2025 | 25,95 | 0,06 | 0,23% | 26,13 | 26,34 | 25,92 | 82.508 |
| 03 Gen 2025 | 25,89 | 0,51 | 2,01% | 25,26 | 26,00 | 25,26 | 40.985 |
| 02 Gen 2025 | 25,38 | 0,14 | 0,55% | 25,01 | 25,41 | 25,01 | 35.544 |
| 31 Dic 2024 | 25,24 | 0,62 | 2,52% | 24,57 | 25,28 | 24,57 | 58.306 |
| 30 Dic 2024 | 24,62 | 0,08 | 0,33% | 24,43 | 24,86 | 24,43 | 62.465 |
| 27 Dic 2024 | 24,54 | 0,31 | 1,28% | 24,16 | 24,60 | 24,16 | 51.812 |
| 24 Dic 2024 | 24,23 | -0,31 | -1,26% | 24,38 | 24,64 | 24,20 | 68.449 |
| 23 Dic 2024 | 24,54 | -0,23 | -0,93% | 24,77 | 24,79 | 24,36 | 38.919 |
| 20 Dic 2024 | 24,77 | 0,21 | 0,86% | 24,54 | 24,87 | 24,46 | 70.742 |
| 19 Dic 2024 | 24,56 | -0,10 | -0,41% | 24,76 | 24,83 | 24,38 | 74.050 |
| 18 Dic 2024 | 24,66 | 0,07 | 0,28% | 24,57 | 25,01 | 24,40 | 76.046 |
| 17 Dic 2024 | 24,59 | -0,30 | -1,21% | 24,89 | 25,01 | 24,33 | 66.123 |
| 16 Dic 2024 | 24,89 | -0,12 | -0,48% | 24,99 | 25,17 | 24,75 | 67.189 |
| 13 Dic 2024 | 25,01 | -0,40 | -1,57% | 25,59 | 25,59 | 24,82 | 67.090 |
| 12 Dic 2024 | 25,41 | -0,46 | -1,78% | 26,02 | 26,02 | 25,29 | 46.628 |
| 11 Dic 2024 | 25,87 | -0,42 | -1,60% | 26,26 | 26,27 | 25,68 | 46.018 |
| 10 Dic 2024 | 26,29 | -0,06 | -0,23% | 26,11 | 26,42 | 26,10 | 26.110 |
| 09 Dic 2024 | 26,35 | -0,25 | -0,94% | 26,75 | 27,05 | 26,30 | 91.612 |
| 06 Dic 2024 | 26,60 | -0,23 | -0,86% | 27,06 | 27,07 | 26,60 | 382.247 |
|
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 |
