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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 16,1201 | -0,08 | -0,52% | 16,12 | 16,20 | 16,12 | 104 |
| 21 Feb 2025 | 16,205 | 0,07 | 0,43% | 16,19 | 16,205 | 16,19 | 213 |
| 20 Feb 2025 | 16,1349 | -0,07 | -0,42% | 16,11 | 16,1476 | 16,09 | 772 |
| 19 Feb 2025 | 16,2031 | -0,07 | -0,42% | 16,17 | 16,23 | 16,16 | 2.419 |
| 15 Feb 2025 | 16,2707 | 0,08 | 0,50% | 16,32 | 16,32 | 16,2707 | 74 |
| 14 Feb 2025 | 16,1891 | 0,11 | 0,68% | 16,05 | 16,1891 | 16,05 | 1.110 |
| 13 Feb 2025 | 16,0797 | -0,06 | -0,34% | 16,04 | 16,0797 | 16,04 | 56 |
| 12 Feb 2025 | 16,135 | 0,00 | 0,00% | 16,04 | 16,135 | 16,04 | 55 |
| 11 Feb 2025 | 16,1345 | -0,03 | -0,16% | 16,18 | 16,18 | 16,1345 | 50 |
| 08 Feb 2025 | 16,1604 | -0,10 | -0,61% | 16,17 | 16,22 | 16,1604 | 404 |
| 07 Feb 2025 | 16,259 | 0,03 | 0,16% | 16,27 | 16,27 | 16,259 | 449 |
| 06 Feb 2025 | 16,2323 | 0,11 | 0,70% | 16,18 | 16,2323 | 16,18 | 445 |
| 05 Feb 2025 | 16,1199 | 0,07 | 0,44% | 16,12 | 16,17 | 16,09 | 1.318 |
| 04 Feb 2025 | 16,0488 | -0,12 | -0,75% | 16,00 | 16,1065 | 16,00 | 1.721 |
| 01 Feb 2025 | 16,1707 | -0,08 | -0,49% | 16,23 | 16,23 | 16,1707 | 10 |
| 31 Gen 2025 | 16,25 | 0,25 | 1,56% | 16,16 | 16,34 | 16,16 | 234 |
| 30 Gen 2025 | 16,00 | -0,13 | -0,78% | 16,02 | 16,1015 | 16,00 | 280 |
| 29 Gen 2025 | 16,1252 | -0,03 | -0,18% | 16,19 | 16,19 | 16,12 | 605 |
| 28 Gen 2025 | 16,1548 | 0,19 | 1,16% | 16,11 | 16,1548 | 16,11 | 158 |
| 25 Gen 2025 | 15,9691 | 0,14 | 0,91% | 15,98 | 15,98 | 15,9691 | 114 |
| 24 Gen 2025 | 15,8249 | 0,00 | 0,00% | 15,8249 | 15,8249 | 15,8249 | 0 |
| 23 Gen 2025 | 15,8249 | -0,14 | -0,88% | 15,89 | 15,89 | 15,8249 | 466 |
| 22 Gen 2025 | 15,9651 | 0,15 | 0,95% | 15,90 | 15,9687 | 15,90 | 809 |
| 18 Gen 2025 | 15,8145 | 0,10 | 0,64% | 15,8145 | 15,8145 | 15,8145 | 52 |
| 17 Gen 2025 | 15,7133 | 0,03 | 0,16% | 15,57 | 15,7133 | 15,57 | 846 |
| 16 Gen 2025 | 15,6875 | 0,30 | 1,98% | 15,70 | 15,70 | 15,66 | 453 |
| 15 Gen 2025 | 15,3831 | 0,13 | 0,84% | 15,27 | 15,405 | 15,27 | 2.136 |
| 14 Gen 2025 | 15,255 | 0,01 | 0,03% | 14,89 | 15,255 | 14,89 | 391 |
| 11 Gen 2025 | 15,2498 | -0,33 | -2,13% | 15,44 | 15,44 | 15,2498 | 654 |
| 09 Gen 2025 | 15,5824 | -0,12 | -0,75% | 15,56 | 15,5824 | 15,51 | 2.349 |
| 08 Gen 2025 | 15,70 | -0,17 | -1,07% | 15,91 | 15,91 | 15,70 | 2.457 |
| 07 Gen 2025 | 15,87 | -0,02 | -0,14% | 16,07 | 16,07 | 15,87 | 745 |
| 04 Gen 2025 | 15,8925 | 0,09 | 0,57% | 15,89 | 15,90 | 15,87 | 2.743 |
| 03 Gen 2025 | 15,8017 | -0,02 | -0,10% | 15,87 | 15,87 | 15,80 | 3.099 |
| 01 Gen 2025 | 15,8175 | 0,03 | 0,20% | 15,78 | 15,8175 | 15,76 | 4.852 |
| 31 Dic 2024 | 15,7864 | -0,08 | -0,50% | 15,72 | 15,7867 | 15,72 | 649 |
| 28 Dic 2024 | 15,8662 | -0,13 | -0,80% | 15,92 | 16,01 | 15,865 | 1.283 |
| 27 Dic 2024 | 15,9948 | 0,13 | 0,83% | 15,77 | 16,01 | 15,77 | 269 |
| 24 Dic 2024 | 15,8626 | 0,11 | 0,68% | 15,93 | 15,93 | 15,8626 | 265 |
| 24 Dic 2024 | 15,755 | -0,36 | -2,22% | 15,72 | 15,755 | 15,67 | 478 |
| 21 Dic 2024 | 16,1132 | 0,22 | 1,41% | 16,07 | 16,18 | 16,07 | 291 |
| 20 Dic 2024 | 15,8889 | -0,13 | -0,81% | 16,02 | 16,02 | 15,8889 | 4.340 |
| 19 Dic 2024 | 16,0189 | -0,52 | -3,14% | 16,53 | 16,53 | 16,0189 | 441 |
| 18 Dic 2024 | 16,5382 | -0,04 | -0,24% | 16,55 | 16,55 | 16,53 | 913 |
| 17 Dic 2024 | 16,5787 | -0,04 | -0,21% | 16,54 | 16,63 | 16,54 | 731 |
| 14 Dic 2024 | 16,6139 | -0,06 | -0,36% | 16,59 | 16,6242 | 16,59 | 981 |
| 13 Dic 2024 | 16,6736 | -0,11 | -0,63% | 16,71 | 16,75 | 16,61 | 7.576 |
| 12 Dic 2024 | 16,7793 | -0,04 | -0,24% | 16,80 | 16,82 | 16,7793 | 1.740 |
| 11 Dic 2024 | 16,819 | -0,22 | -1,29% | 16,95 | 16,95 | 16,819 | 2.552 |
| 10 Dic 2024 | 17,0381 | 0,02 | 0,11% | 16,99 | 17,0779 | 16,99 | 1.458 |
| 07 Dic 2024 | 17,0199 | 0,01 | 0,06% | 16,99 | 17,0355 | 16,99 | 696 |
| 06 Dic 2024 | 17,01 | 0,04 | 0,24% | 16,97 | 17,01 | 16,97 | 3.299 |
| 05 Dic 2024 | 16,97 | -0,08 | -0,44% | 17,06 | 17,06 | 16,95 | 8.570 |
| 04 Dic 2024 | 17,045 | -0,07 | -0,39% | 17,07 | 17,07 | 17,045 | 685 |
| 03 Dic 2024 | 17,1116 | -0,16 | -0,93% | 17,21 | 17,21 | 17,0695 | 1.116 |
| 29 Nov 2024 | 17,2716 | 0,07 | 0,42% | 17,24 | 17,2716 | 17,24 | 457 |
| 28 Nov 2024 | 17,20 | 0,11 | 0,66% | 17,25 | 17,275 | 17,1873 | 263 |
| 27 Nov 2024 | 17,0878 | -0,07 | -0,42% | 17,08 | 17,0878 | 17,06 | 2.274 |
|
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 |
