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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 26,32 | 0,07 | 0,27% | 26,27 | 26,89 | 26,12 | 1.290.800 |
| 10 Mar 2025 | 26,25 | -0,35 | -1,32% | 26,26 | 26,89 | 25,93 | 1.319.100 |
| 07 Mar 2025 | 26,60 | 0,77 | 2,98% | 25,52 | 26,87 | 25,20 | 1.724.300 |
| 06 Mar 2025 | 25,83 | 0,08 | 0,31% | 25,88 | 26,14 | 25,40 | 1.430.000 |
| 05 Mar 2025 | 25,75 | -0,25 | -0,96% | 25,99 | 26,05 | 25,22 | 1.118.900 |
| 28 Feb 2025 | 26,00 | -1,07 | -3,95% | 26,90 | 27,41 | 25,72 | 2.142.600 |
| 27 Feb 2025 | 27,07 | 0,28 | 1,05% | 26,90 | 27,56 | 26,70 | 1.964.400 |
| 26 Feb 2025 | 26,79 | -0,93 | -3,35% | 27,90 | 28,06 | 26,58 | 3.126.200 |
| 25 Feb 2025 | 27,72 | -0,97 | -3,38% | 28,70 | 28,94 | 27,72 | 2.764.700 |
| 24 Feb 2025 | 28,69 | -2,31 | -7,45% | 31,28 | 31,42 | 28,54 | 1.631.400 |
| 21 Feb 2025 | 31,00 | -0,80 | -2,52% | 31,80 | 31,94 | 30,48 | 2.260.800 |
| 20 Feb 2025 | 31,80 | 0,18 | 0,57% | 31,78 | 32,43 | 31,48 | 1.656.800 |
| 19 Feb 2025 | 31,62 | -1,19 | -3,63% | 32,39 | 32,48 | 31,62 | 2.434.100 |
| 18 Feb 2025 | 32,81 | 0,82 | 2,56% | 32,00 | 32,81 | 31,19 | 2.180.900 |
| 17 Feb 2025 | 31,99 | -0,03 | -0,09% | 31,89 | 32,56 | 31,50 | 2.760.000 |
| 14 Feb 2025 | 32,02 | 0,82 | 2,63% | 31,52 | 32,36 | 31,37 | 2.174.000 |
| 13 Feb 2025 | 31,20 | -0,28 | -0,89% | 31,48 | 31,48 | 30,76 | 1.604.500 |
| 12 Feb 2025 | 31,48 | -1,22 | -3,73% | 32,12 | 32,34 | 31,37 | 2.165.100 |
| 11 Feb 2025 | 32,70 | -0,61 | -1,83% | 33,26 | 33,89 | 32,33 | 1.623.500 |
| 10 Feb 2025 | 33,31 | -0,56 | -1,65% | 33,90 | 34,56 | 33,18 | 994.400 |
| 07 Feb 2025 | 33,87 | -0,56 | -1,63% | 34,43 | 34,43 | 33,63 | 3.115.200 |
| 06 Feb 2025 | 34,43 | 0,89 | 2,65% | 33,50 | 34,53 | 33,50 | 2.612.500 |
| 05 Feb 2025 | 33,54 | -0,11 | -0,33% | 33,55 | 33,92 | 32,30 | 2.211.300 |
| 04 Feb 2025 | 33,65 | -0,52 | -1,52% | 33,87 | 33,94 | 32,87 | 1.918.600 |
| 03 Feb 2025 | 34,17 | 0,02 | 0,06% | 33,95 | 34,17 | 33,38 | 1.293.900 |
| 31 Gen 2025 | 34,15 | -0,53 | -1,53% | 34,81 | 34,81 | 34,02 | 1.733.600 |
| 30 Gen 2025 | 34,68 | 1,08 | 3,21% | 33,60 | 35,16 | 33,57 | 3.346.500 |
| 29 Gen 2025 | 33,60 | -0,15 | -0,44% | 33,80 | 34,12 | 33,44 | 1.230.400 |
| 28 Gen 2025 | 33,75 | 0,60 | 1,81% | 33,17 | 33,84 | 32,79 | 1.369.500 |
| 27 Gen 2025 | 33,15 | 1,35 | 4,25% | 31,80 | 33,33 | 31,55 | 1.976.200 |
| 24 Gen 2025 | 31,80 | -0,35 | -1,09% | 32,12 | 32,68 | 31,80 | 905.300 |
| 23 Gen 2025 | 32,15 | 0,70 | 2,23% | 32,84 | 32,84 | 31,43 | 2.031.700 |
| 22 Gen 2025 | 31,45 | 0,00 | 0,00% | 31,45 | 31,45 | 31,45 | 0 |
| 21 Gen 2025 | 31,45 | 0,08 | 0,26% | 31,40 | 31,76 | 30,92 | 1.121.800 |
| 20 Gen 2025 | 31,37 | 1,05 | 3,46% | 30,00 | 31,37 | 29,98 | 1.575.900 |
| 17 Gen 2025 | 30,32 | -0,22 | -0,72% | 30,61 | 30,78 | 29,97 | 1.823.200 |
| 16 Gen 2025 | 30,54 | -0,88 | -2,80% | 31,39 | 31,39 | 30,26 | 1.165.000 |
| 15 Gen 2025 | 31,42 | 1,12 | 3,70% | 30,46 | 31,60 | 30,33 | 1.621.400 |
| 14 Gen 2025 | 30,30 | 0,60 | 2,02% | 29,76 | 30,43 | 29,41 | 1.490.300 |
| 13 Gen 2025 | 29,70 | -0,41 | -1,36% | 30,11 | 30,11 | 28,97 | 1.702.200 |
| 10 Gen 2025 | 30,11 | -0,59 | -1,92% | 30,60 | 30,60 | 29,81 | 783.600 |
| 09 Gen 2025 | 30,70 | 0,05 | 0,16% | 30,50 | 31,19 | 30,31 | 777.000 |
| 08 Gen 2025 | 30,65 | -0,67 | -2,14% | 31,01 | 31,01 | 30,13 | 1.000.400 |
| 07 Gen 2025 | 31,32 | 0,77 | 2,52% | 30,58 | 31,64 | 30,55 | 2.623.200 |
| 06 Gen 2025 | 30,55 | 1,67 | 5,78% | 29,71 | 30,55 | 29,08 | 1.856.700 |
| 03 Gen 2025 | 28,88 | -0,26 | -0,89% | 29,15 | 29,92 | 28,76 | 1.558.800 |
| 02 Gen 2025 | 29,14 | -0,44 | -1,49% | 29,45 | 29,45 | 28,19 | 2.199.700 |
| 30 Dic 2024 | 29,58 | 0,44 | 1,51% | 28,94 | 29,83 | 28,94 | 1.257.400 |
| 27 Dic 2024 | 29,14 | 0,31 | 1,08% | 29,29 | 30,04 | 28,94 | 1.623.700 |
| 26 Dic 2024 | 28,83 | -0,51 | -1,74% | 29,29 | 29,40 | 28,54 | 2.312.500 |
| 23 Dic 2024 | 29,34 | -1,66 | -5,35% | 30,12 | 30,56 | 29,32 | 1.580.000 |
| 20 Dic 2024 | 31,00 | 1,35 | 4,55% | 29,69 | 31,35 | 29,30 | 3.664.800 |
| 19 Dic 2024 | 29,65 | 0,65 | 2,24% | 29,07 | 29,72 | 28,81 | 3.489.800 |
| 18 Dic 2024 | 29,00 | -1,91 | -6,18% | 30,85 | 30,91 | 28,69 | 4.361.500 |
| 17 Dic 2024 | 30,91 | 0,41 | 1,34% | 30,76 | 31,16 | 29,90 | 1.921.500 |
| 16 Dic 2024 | 30,50 | -0,47 | -1,52% | 30,92 | 31,15 | 30,11 | 2.873.100 |
| 13 Dic 2024 | 30,97 | -1,06 | -3,31% | 32,34 | 32,38 | 30,66 | 3.656.400 |
| 12 Dic 2024 | 32,03 | -1,95 | -5,74% | 33,88 | 33,88 | 31,86 | 2.314.200 |
|
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 |
