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 |
|---|---|---|---|---|---|---|---|
| 16 Gen 2025 | 25,54 | 0,14 | 0,55% | 25,53 | 26,16 | 25,24 | 107.954 |
| 15 Gen 2025 | 25,40 | -0,58 | -2,23% | 25,98 | 26,16 | 25,40 | 120.075 |
| 14 Gen 2025 | 25,98 | 0,88 | 3,51% | 25,31 | 26,20 | 25,01 | 270.301 |
| 13 Gen 2025 | 25,10 | 0,20 | 0,80% | 24,90 | 25,85 | 23,91 | 278.422 |
| 10 Gen 2025 | 24,90 | 1,20 | 5,06% | 24,20 | 25,09 | 23,82 | 404.934 |
| 09 Gen 2025 | 23,70 | 0,20 | 0,85% | 23,26 | 24,14 | 23,26 | 105.226 |
| 08 Gen 2025 | 23,50 | 0,29 | 1,25% | 23,21 | 23,83 | 22,96 | 117.459 |
| 07 Gen 2025 | 23,21 | -0,99 | -4,09% | 24,11 | 24,41 | 23,01 | 212.725 |
| 06 Gen 2025 | 24,20 | -0,80 | -3,20% | 25,50 | 25,50 | 24,20 | 153.715 |
| 03 Gen 2025 | 25,00 | -0,18 | -0,71% | 25,17 | 26,00 | 24,90 | 184.704 |
| 02 Gen 2025 | 25,18 | 0,17 | 0,68% | 25,10 | 25,59 | 24,61 | 237.090 |
| 30 Dic 2024 | 25,01 | -0,15 | -0,60% | 24,90 | 25,83 | 24,90 | 71.279 |
| 27 Dic 2024 | 25,16 | -0,16 | -0,63% | 25,25 | 25,46 | 24,60 | 128.079 |
| 26 Dic 2024 | 25,32 | 0,88 | 3,60% | 24,50 | 25,50 | 24,50 | 383.396 |
| 23 Dic 2024 | 24,44 | 0,39 | 1,62% | 24,10 | 25,43 | 24,10 | 299.542 |
| 20 Dic 2024 | 24,05 | 0,05 | 0,21% | 23,72 | 24,76 | 23,59 | 267.223 |
| 19 Dic 2024 | 24,00 | -1,83 | -7,08% | 25,77 | 26,08 | 23,87 | 298.708 |
| 18 Dic 2024 | 25,83 | 0,03 | 0,12% | 25,81 | 26,54 | 25,19 | 410.127 |
| 17 Dic 2024 | 25,80 | 0,72 | 2,87% | 25,11 | 26,13 | 25,11 | 161.230 |
| 16 Dic 2024 | 25,08 | 0,41 | 1,66% | 24,84 | 25,10 | 24,50 | 178.150 |
| 13 Dic 2024 | 24,67 | -1,11 | -4,31% | 25,80 | 25,88 | 24,48 | 255.521 |
| 12 Dic 2024 | 25,78 | -0,46 | -1,75% | 26,17 | 26,58 | 25,26 | 230.713 |
| 11 Dic 2024 | 26,24 | 0,54 | 2,10% | 25,58 | 26,84 | 25,56 | 500.983 |
| 10 Dic 2024 | 25,70 | 0,12 | 0,47% | 25,60 | 25,94 | 25,39 | 193.011 |
| 09 Dic 2024 | 25,58 | 0,86 | 3,48% | 24,47 | 25,60 | 24,47 | 373.349 |
| 06 Dic 2024 | 24,72 | 0,05 | 0,20% | 24,67 | 24,80 | 24,31 | 190.119 |
| 05 Dic 2024 | 24,67 | 0,32 | 1,31% | 24,09 | 24,92 | 24,09 | 247.583 |
| 04 Dic 2024 | 24,35 | 0,05 | 0,21% | 24,06 | 24,50 | 24,00 | 125.241 |
| 03 Dic 2024 | 24,30 | 0,82 | 3,49% | 23,48 | 24,37 | 22,90 | 245.627 |
| 02 Dic 2024 | 23,48 | -0,01 | -0,04% | 23,49 | 23,88 | 23,45 | 187.675 |
| 29 Nov 2024 | 23,49 | 0,25 | 1,08% | 23,43 | 23,96 | 23,27 | 192.560 |
| 28 Nov 2024 | 23,24 | -0,22 | -0,94% | 23,46 | 24,05 | 22,58 | 199.795 |
| 27 Nov 2024 | 23,46 | -0,24 | -1,01% | 23,65 | 24,00 | 23,22 | 180.856 |
| 26 Nov 2024 | 23,70 | -0,10 | -0,42% | 23,80 | 24,09 | 23,64 | 203.240 |
| 25 Nov 2024 | 23,80 | -0,73 | -2,98% | 24,15 | 24,44 | 23,68 | 166.268 |
| 22 Nov 2024 | 24,53 | 0,28 | 1,15% | 24,40 | 24,74 | 24,06 | 308.308 |
| 21 Nov 2024 | 24,25 | 1,45 | 6,36% | 22,83 | 24,50 | 22,83 | 333.650 |
| 19 Nov 2024 | 22,80 | 0,68 | 3,07% | 22,25 | 23,00 | 22,13 | 196.123 |
| 18 Nov 2024 | 22,12 | 0,47 | 2,17% | 21,56 | 22,49 | 21,37 | 147.191 |
| 14 Nov 2024 | 21,65 | -0,03 | -0,14% | 21,67 | 21,89 | 21,17 | 201.027 |
| 13 Nov 2024 | 21,68 | -0,37 | -1,68% | 22,00 | 22,91 | 21,62 | 1.057.471 |
| 12 Nov 2024 | 22,05 | -0,50 | -2,22% | 22,38 | 22,88 | 22,05 | 154.209 |
| 11 Nov 2024 | 22,55 | -1,22 | -5,13% | 23,50 | 23,91 | 22,39 | 369.418 |
| 08 Nov 2024 | 23,77 | 0,02 | 0,08% | 23,79 | 23,99 | 23,40 | 91.999 |
| 07 Nov 2024 | 23,75 | -0,23 | -0,96% | 23,98 | 24,43 | 23,72 | 237.413 |
| 06 Nov 2024 | 23,98 | 0,16 | 0,67% | 23,58 | 24,20 | 22,99 | 463.613 |
| 05 Nov 2024 | 23,82 | -0,24 | -1,00% | 24,00 | 24,41 | 23,41 | 156.876 |
| 04 Nov 2024 | 24,06 | -0,38 | -1,55% | 24,44 | 24,77 | 23,61 | 306.133 |
| 01 Nov 2024 | 24,44 | -0,58 | -2,32% | 25,00 | 25,15 | 24,10 | 402.804 |
| 31 Ott 2024 | 25,02 | 0,09 | 0,36% | 24,80 | 25,02 | 24,35 | 270.063 |
| 30 Ott 2024 | 24,93 | 0,83 | 3,44% | 24,25 | 24,98 | 24,25 | 266.400 |
| 29 Ott 2024 | 24,10 | 0,37 | 1,56% | 23,70 | 24,25 | 23,52 | 300.107 |
| 28 Ott 2024 | 23,73 | 0,67 | 2,91% | 23,15 | 23,89 | 23,04 | 246.766 |
| 25 Ott 2024 | 23,06 | 0,07 | 0,30% | 22,99 | 23,44 | 22,99 | 109.184 |
| 24 Ott 2024 | 22,99 | 0,43 | 1,91% | 22,79 | 23,29 | 22,61 | 203.311 |
| 23 Ott 2024 | 22,56 | -0,34 | -1,48% | 22,80 | 22,98 | 22,56 | 75.148 |
| 22 Ott 2024 | 22,90 | 0,02 | 0,09% | 22,88 | 23,27 | 22,54 | 168.375 |
| 21 Ott 2024 | 22,88 | -0,02 | -0,09% | 23,12 | 23,50 | 22,62 | 339.408 |
|
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 |
