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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 14,9999 | 0,09 | 0,63% | 14,79 | 15,00 | 14,64 | 9.108 |
| 31 Gen 2025 | 14,9066 | -0,93 | -5,87% | 15,56 | 15,56 | 14,777 | 12.862 |
| 30 Gen 2025 | 15,836 | 0,13 | 0,83% | 15,85 | 16,00 | 15,745 | 6.382 |
| 29 Gen 2025 | 15,7061 | -0,14 | -0,90% | 15,81 | 15,81 | 15,66 | 887 |
| 28 Gen 2025 | 15,8484 | -0,46 | -2,82% | 16,31 | 16,31 | 15,82 | 5.036 |
| 25 Gen 2025 | 16,3087 | -0,16 | -0,94% | 16,24 | 16,3087 | 16,12 | 5.746 |
| 24 Gen 2025 | 16,464 | 0,00 | 0,00% | 16,464 | 16,464 | 16,464 | 0 |
| 23 Gen 2025 | 16,464 | -0,48 | -2,86% | 16,73 | 16,73 | 16,2125 | 7.189 |
| 22 Gen 2025 | 16,9487 | -0,45 | -2,60% | 17,18 | 17,181 | 16,8101 | 6.570 |
| 18 Gen 2025 | 17,4004 | -0,23 | -1,31% | 17,66 | 17,66 | 17,22 | 10.257 |
| 17 Gen 2025 | 17,6308 | 0,57 | 3,34% | 17,27 | 17,80 | 17,27 | 14.901 |
| 16 Gen 2025 | 17,0605 | -1,26 | -6,87% | 17,72 | 17,86 | 17,00 | 12.943 |
| 15 Gen 2025 | 18,3193 | -0,27 | -1,43% | 18,57 | 18,57 | 18,3193 | 3.158 |
| 14 Gen 2025 | 18,5852 | -0,12 | -0,67% | 18,97 | 18,97 | 18,519 | 4.644 |
| 11 Gen 2025 | 18,71 | 0,21 | 1,13% | 18,64 | 18,82 | 18,50 | 13.688 |
| 09 Gen 2025 | 18,5017 | 0,47 | 2,62% | 18,45 | 18,62 | 18,45 | 5.759 |
| 08 Gen 2025 | 18,0301 | -0,46 | -2,51% | 18,06 | 18,1033 | 17,80 | 6.670 |
| 07 Gen 2025 | 18,4937 | -0,72 | -3,73% | 18,53 | 18,5881 | 18,01 | 19.811 |
| 04 Gen 2025 | 19,2098 | 0,52 | 2,81% | 18,87 | 19,27 | 18,87 | 16.592 |
| 03 Gen 2025 | 18,6856 | -0,42 | -2,20% | 19,50 | 19,63 | 18,57 | 30.568 |
| 01 Gen 2025 | 19,1059 | 0,25 | 1,32% | 18,88 | 19,15 | 18,88 | 4.293 |
| 31 Dic 2024 | 18,8578 | -0,14 | -0,72% | 18,82 | 19,14 | 18,7201 | 9.922 |
| 28 Dic 2024 | 18,9948 | 0,32 | 1,69% | 18,89 | 19,08 | 18,85 | 11.818 |
| 27 Dic 2024 | 18,6798 | 0,14 | 0,74% | 18,75 | 18,78 | 18,5501 | 1.420 |
| 24 Dic 2024 | 18,5419 | -0,38 | -1,99% | 18,87 | 18,87 | 18,47 | 5.320 |
| 24 Dic 2024 | 18,9185 | 0,59 | 3,20% | 18,59 | 19,0138 | 18,59 | 15.673 |
| 21 Dic 2024 | 18,3326 | -0,35 | -1,85% | 18,44 | 18,4866 | 18,011 | 19.619 |
| 20 Dic 2024 | 18,6788 | -0,93 | -4,75% | 18,64 | 18,70 | 18,3793 | 18.716 |
| 19 Dic 2024 | 19,61 | 2,38 | 13,80% | 17,94 | 19,72 | 17,8398 | 40.988 |
| 18 Dic 2024 | 17,2322 | -0,57 | -3,19% | 17,82 | 18,06 | 17,04 | 11.766 |
| 17 Dic 2024 | 17,80 | 0,74 | 4,31% | 17,24 | 17,80 | 17,24 | 4.505 |
| 14 Dic 2024 | 17,0647 | 0,63 | 3,86% | 16,52 | 17,0647 | 16,52 | 10.857 |
| 13 Dic 2024 | 16,4305 | 0,87 | 5,59% | 15,98 | 16,682 | 15,98 | 6.001 |
| 12 Dic 2024 | 15,56 | -0,82 | -5,00% | 16,24 | 16,36 | 15,14 | 12.749 |
| 11 Dic 2024 | 16,3784 | -0,39 | -2,34% | 16,34 | 16,38 | 16,33 | 740 |
| 10 Dic 2024 | 16,77 | -0,17 | -1,00% | 16,70 | 16,77 | 16,42 | 5.357 |
| 07 Dic 2024 | 16,94 | 0,68 | 4,18% | 16,53 | 17,15 | 16,53 | 5.885 |
| 06 Dic 2024 | 16,26 | -0,60 | -3,56% | 16,30 | 16,30 | 15,9299 | 16.832 |
| 05 Dic 2024 | 16,86 | -0,06 | -0,35% | 16,84 | 16,9199 | 16,65 | 3.764 |
| 04 Dic 2024 | 16,92 | -0,19 | -1,11% | 17,18 | 17,30 | 16,83 | 14.297 |
| 03 Dic 2024 | 17,11 | 0,37 | 2,21% | 17,25 | 17,32 | 17,00 | 27.888 |
| 29 Nov 2024 | 16,74 | 1,18 | 7,58% | 17,09 | 17,15 | 16,47 | 7.921 |
| 28 Nov 2024 | 15,56 | 0,95 | 6,50% | 14,64 | 15,65 | 14,64 | 16.545 |
| 27 Nov 2024 | 14,61 | 0,00 | 0,02% | 14,58 | 14,62 | 14,36 | 3.927 |
| 26 Nov 2024 | 14,6066 | -0,01 | -0,08% | 14,60 | 14,76 | 14,58 | 19.710 |
| 23 Nov 2024 | 14,6182 | -0,57 | -3,73% | 15,16 | 15,16 | 14,58 | 6.472 |
| 22 Nov 2024 | 15,1844 | 0,27 | 1,81% | 15,23 | 15,29 | 15,10 | 4.448 |
| 21 Nov 2024 | 14,915 | 0,15 | 1,03% | 14,94 | 15,00 | 14,915 | 2.084 |
| 20 Nov 2024 | 14,763 | 0,10 | 0,68% | 14,85 | 14,85 | 14,71 | 2.244 |
| 19 Nov 2024 | 14,6633 | -0,11 | -0,72% | 14,65 | 14,92 | 14,49 | 13.933 |
| 16 Nov 2024 | 14,77 | 0,18 | 1,24% | 14,46 | 14,80 | 14,39 | 10.972 |
| 15 Nov 2024 | 14,5893 | 0,12 | 0,82% | 14,64 | 14,66 | 14,515 | 6.318 |
| 14 Nov 2024 | 14,4707 | 0,22 | 1,55% | 14,37 | 14,60 | 14,37 | 2.581 |
| 13 Nov 2024 | 14,25 | 0,04 | 0,28% | 14,27 | 14,49 | 14,22 | 7.071 |
| 12 Nov 2024 | 14,21 | -0,06 | -0,42% | 14,49 | 14,57 | 14,21 | 8.128 |
| 09 Nov 2024 | 14,27 | 0,52 | 3,78% | 14,23 | 14,73 | 14,23 | 22.092 |
| 08 Nov 2024 | 13,75 | 0,11 | 0,81% | 13,40 | 13,78 | 13,17 | 9.417 |
| 07 Nov 2024 | 13,64 | -0,29 | -2,08% | 14,50 | 14,54 | 13,61 | 13.368 |
| 06 Nov 2024 | 13,93 | -0,28 | -1,97% | 14,28 | 14,36 | 13,92 | 27.280 |
| 05 Nov 2024 | 14,21 | -0,91 | -6,00% | 14,42 | 14,42 | 14,0566 | 21.038 |
|
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 |
