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 |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 15,07 | 0,18 | 1,21% | 15,16 | 15,24 | 15,01 | 776.330 |
| 26 Feb 2025 | 14,89 | -0,07 | -0,47% | 14,87 | 14,952 | 14,835 | 459.614 |
| 25 Feb 2025 | 14,96 | -0,37 | -2,41% | 15,09 | 15,12 | 14,95 | 1.175.832 |
| 22 Feb 2025 | 15,33 | 0,24 | 1,59% | 15,42 | 15,57 | 15,27 | 1.604.481 |
| 21 Feb 2025 | 15,09 | 0,30 | 2,03% | 15,00 | 15,12 | 14,98 | 921.594 |
| 20 Feb 2025 | 14,79 | 0,08 | 0,54% | 14,87 | 14,88 | 14,7601 | 718.712 |
| 19 Feb 2025 | 14,71 | -0,46 | -3,03% | 14,78 | 14,8183 | 14,625 | 1.051.827 |
| 15 Feb 2025 | 15,17 | 0,56 | 3,83% | 15,08 | 15,19 | 15,05 | 1.102.903 |
| 14 Feb 2025 | 14,61 | -0,09 | -0,61% | 14,32 | 14,61 | 14,28 | 553.536 |
| 13 Feb 2025 | 14,70 | 0,35 | 2,44% | 14,55 | 14,77 | 14,46 | 1.006.311 |
| 12 Feb 2025 | 14,35 | -0,21 | -1,44% | 14,30 | 14,44 | 14,295 | 321.810 |
| 11 Feb 2025 | 14,56 | 0,16 | 1,11% | 14,49 | 14,57 | 14,37 | 764.772 |
| 08 Feb 2025 | 14,40 | 0,36 | 2,56% | 14,50 | 14,65 | 14,33 | 727.688 |
| 07 Feb 2025 | 14,04 | 0,27 | 1,96% | 14,08 | 14,10 | 13,9834 | 443.139 |
| 06 Feb 2025 | 13,77 | -0,55 | -3,84% | 13,89 | 13,89 | 13,76 | 503.407 |
| 05 Feb 2025 | 14,32 | 0,39 | 2,80% | 14,20 | 14,395 | 14,1499 | 751.943 |
| 04 Feb 2025 | 13,93 | -0,04 | -0,29% | 13,62 | 13,96 | 13,555 | 1.154.663 |
| 01 Feb 2025 | 13,97 | -0,34 | -2,38% | 14,39 | 14,39 | 13,925 | 806.842 |
| 31 Gen 2025 | 14,31 | 0,08 | 0,56% | 14,20 | 14,45 | 14,20 | 583.432 |
| 30 Gen 2025 | 14,23 | 0,04 | 0,28% | 14,43 | 14,49 | 14,23 | 293.887 |
| 29 Gen 2025 | 14,19 | -0,09 | -0,63% | 14,16 | 14,22 | 14,05 | 346.491 |
| 28 Gen 2025 | 14,28 | -0,14 | -0,97% | 14,34 | 14,375 | 14,1902 | 481.859 |
| 25 Gen 2025 | 14,42 | 0,40 | 2,85% | 14,27 | 14,4467 | 14,23 | 536.629 |
| 24 Gen 2025 | 14,02 | 0,00 | 0,00% | 14,02 | 14,02 | 14,02 | 0 |
| 23 Gen 2025 | 14,02 | -0,09 | -0,64% | 14,04 | 14,05 | 13,945 | 521.410 |
| 22 Gen 2025 | 14,11 | 0,20 | 1,44% | 14,08 | 14,1799 | 13,96 | 517.777 |
| 18 Gen 2025 | 13,91 | 0,35 | 2,58% | 13,70 | 14,10 | 13,70 | 1.111.546 |
| 17 Gen 2025 | 13,56 | -0,16 | -1,17% | 13,60 | 13,62 | 13,555 | 376.198 |
| 16 Gen 2025 | 13,72 | 0,03 | 0,22% | 13,72 | 13,7297 | 13,60 | 423.820 |
| 15 Gen 2025 | 13,69 | 0,70 | 5,39% | 13,69 | 13,7301 | 13,66 | 669.148 |
| 14 Gen 2025 | 12,99 | 0,07 | 0,54% | 12,98 | 13,099 | 12,93 | 354.938 |
| 11 Gen 2025 | 12,92 | -0,60 | -4,44% | 13,03 | 13,0949 | 12,89 | 1.815.421 |
| 09 Gen 2025 | 13,52 | -0,08 | -0,59% | 13,47 | 13,5475 | 13,38 | 364.029 |
| 08 Gen 2025 | 13,60 | 0,18 | 1,34% | 13,73 | 13,775 | 13,5601 | 481.284 |
| 07 Gen 2025 | 13,42 | -0,03 | -0,22% | 13,68 | 13,69 | 13,36 | 1.087.969 |
| 04 Gen 2025 | 13,45 | -0,25 | -1,82% | 13,44 | 13,46 | 13,36 | 965.022 |
| 03 Gen 2025 | 13,70 | -0,87 | -5,97% | 13,82 | 13,87 | 13,70 | 942.552 |
| 01 Gen 2025 | 14,57 | -0,59 | -3,89% | 14,70 | 14,70 | 14,54 | 661.900 |
| 31 Dic 2024 | 15,16 | -0,02 | -0,13% | 15,22 | 15,22 | 15,12 | 344.718 |
| 28 Dic 2024 | 15,18 | -0,14 | -0,91% | 15,14 | 15,2155 | 15,10 | 312.885 |
| 27 Dic 2024 | 15,32 | 0,11 | 0,72% | 15,22 | 15,35 | 15,22 | 253.098 |
| 24 Dic 2024 | 15,21 | 0,39 | 2,63% | 15,20 | 15,22 | 15,11 | 348.541 |
| 24 Dic 2024 | 14,82 | -0,19 | -1,27% | 14,85 | 14,855 | 14,6715 | 527.486 |
| 21 Dic 2024 | 15,01 | 0,05 | 0,33% | 14,87 | 15,10 | 14,87 | 429.607 |
| 20 Dic 2024 | 14,96 | 0,18 | 1,22% | 15,06 | 15,10 | 14,96 | 665.368 |
| 19 Dic 2024 | 14,78 | -0,40 | -2,64% | 15,14 | 15,16 | 14,78 | 500.705 |
| 18 Dic 2024 | 15,18 | 0,35 | 2,36% | 15,05 | 15,25 | 15,05 | 487.131 |
| 17 Dic 2024 | 14,83 | -0,28 | -1,85% | 14,89 | 14,9712 | 14,83 | 373.644 |
| 14 Dic 2024 | 15,11 | -0,52 | -3,33% | 15,156 | 15,1696 | 15,02 | 765.471 |
| 13 Dic 2024 | 15,63 | 0,01 | 0,06% | 15,535 | 15,7003 | 15,47 | 672.284 |
| 12 Dic 2024 | 15,62 | -0,18 | -1,14% | 15,67 | 15,67 | 15,52 | 754.685 |
| 11 Dic 2024 | 15,80 | -1,81 | -10,28% | 15,8848 | 15,99 | 15,712 | 1.476.323 |
| 10 Dic 2024 | 17,61 | 2,07 | 13,32% | 17,45 | 18,085 | 17,45 | 3.285.006 |
| 07 Dic 2024 | 15,54 | 0,24 | 1,57% | 15,66 | 15,665 | 15,52 | 722.434 |
| 06 Dic 2024 | 15,30 | 0,19 | 1,26% | 15,20 | 15,33 | 15,20 | 322.456 |
| 05 Dic 2024 | 15,11 | -0,30 | -1,95% | 15,25 | 15,28 | 15,08 | 581.292 |
| 04 Dic 2024 | 15,41 | -0,09 | -0,58% | 15,36 | 15,53 | 15,32 | 955.558 |
| 03 Dic 2024 | 15,50 | 0,02 | 0,13% | 15,43 | 15,55 | 15,285 | 6.946.465 |
| 29 Nov 2024 | 15,48 | 0,20 | 1,31% | 15,28 | 15,485 | 15,26 | 374.754 |
|
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 |
