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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 8,84 | -0,48 | -5,15% | 9,13 | 9,13 | 8,7319 | 3.237.648 |
| 06 Mar 2025 | 9,32 | 0,22 | 2,42% | 9,14 | 9,335 | 8,97 | 2.579.970 |
| 05 Mar 2025 | 9,10 | -0,37 | -3,91% | 9,04 | 9,45 | 8,7798 | 3.620.477 |
| 04 Mar 2025 | 9,47 | -0,20 | -2,07% | 9,90 | 9,96 | 9,25 | 2.618.290 |
| 01 Mar 2025 | 9,67 | 0,31 | 3,31% | 9,31 | 9,705 | 9,13 | 2.894.814 |
| 28 Feb 2025 | 9,36 | -0,25 | -2,60% | 9,64 | 9,80 | 9,322 | 4.050.619 |
| 27 Feb 2025 | 9,61 | -0,36 | -3,61% | 10,03 | 10,19 | 9,54 | 6.234.782 |
| 26 Feb 2025 | 9,97 | -0,91 | -8,36% | 10,73 | 10,76 | 9,81 | 7.774.407 |
| 25 Feb 2025 | 10,88 | -0,15 | -1,36% | 11,08 | 11,1799 | 10,6899 | 6.346.135 |
| 22 Feb 2025 | 11,03 | -0,48 | -4,17% | 11,51 | 11,535 | 10,94 | 6.262.954 |
| 21 Feb 2025 | 11,51 | -0,66 | -5,42% | 11,62 | 11,63 | 11,32 | 3.471.346 |
| 20 Feb 2025 | 12,17 | 0,17 | 1,42% | 12,01 | 12,27 | 12,01 | 6.054.023 |
| 19 Feb 2025 | 12,00 | -0,01 | -0,08% | 12,05 | 12,0999 | 11,9035 | 5.688.702 |
| 15 Feb 2025 | 12,01 | 0,03 | 0,25% | 12,14 | 12,14 | 11,78 | 3.664.740 |
| 14 Feb 2025 | 11,98 | 0,56 | 4,90% | 11,71 | 12,0299 | 11,62 | 3.312.345 |
| 13 Feb 2025 | 11,42 | 0,29 | 2,61% | 11,15 | 11,71 | 11,15 | 4.313.476 |
| 12 Feb 2025 | 11,13 | -0,73 | -6,16% | 11,70 | 11,81 | 11,03 | 5.114.020 |
| 11 Feb 2025 | 11,86 | -0,33 | -2,71% | 12,06 | 12,24 | 11,85 | 4.578.253 |
| 08 Feb 2025 | 12,19 | -0,35 | -2,79% | 12,41 | 12,6998 | 12,1517 | 2.926.424 |
| 07 Feb 2025 | 12,54 | -0,13 | -1,03% | 12,51 | 12,58 | 12,20 | 3.623.382 |
| 06 Feb 2025 | 12,67 | -0,42 | -3,21% | 12,99 | 12,99 | 12,5901 | 2.499.910 |
| 05 Feb 2025 | 13,09 | 0,28 | 2,19% | 12,77 | 13,135 | 12,7519 | 2.126.152 |
| 04 Feb 2025 | 12,81 | -0,60 | -4,47% | 12,94 | 12,9698 | 12,5166 | 3.343.727 |
| 01 Feb 2025 | 13,41 | 0,14 | 1,06% | 13,31 | 13,78 | 13,31 | 3.644.896 |
| 31 Gen 2025 | 13,27 | 0,46 | 3,59% | 13,50 | 13,55 | 12,78 | 7.169.072 |
| 30 Gen 2025 | 12,81 | -0,28 | -2,14% | 13,00 | 13,10 | 12,6949 | 4.868.420 |
| 29 Gen 2025 | 13,09 | 0,02 | 0,15% | 13,10 | 13,15 | 12,7808 | 3.484.007 |
| 28 Gen 2025 | 13,07 | -0,24 | -1,80% | 12,96 | 13,32 | 12,85 | 5.805.459 |
| 25 Gen 2025 | 13,31 | -0,92 | -6,47% | 13,55 | 13,598 | 13,29 | 4.543.654 |
| 24 Gen 2025 | 14,23 | 0,00 | 0,00% | 14,23 | 14,23 | 14,23 | 0 |
| 23 Gen 2025 | 14,23 | -0,23 | -1,59% | 14,23 | 14,4799 | 14,21 | 7.194.459 |
| 22 Gen 2025 | 14,46 | -0,03 | -0,21% | 14,70 | 14,71 | 13,935 | 8.469.218 |
| 18 Gen 2025 | 14,49 | 0,31 | 2,19% | 14,44 | 14,8399 | 14,36 | 5.333.089 |
| 17 Gen 2025 | 14,18 | -0,35 | -2,41% | 14,48 | 14,48 | 14,04 | 2.679.372 |
| 16 Gen 2025 | 14,53 | 0,79 | 5,75% | 14,12 | 14,555 | 14,00 | 4.089.767 |
| 15 Gen 2025 | 13,74 | -0,20 | -1,43% | 14,19 | 14,325 | 13,695 | 3.857.331 |
| 14 Gen 2025 | 13,94 | 0,20 | 1,46% | 13,45 | 13,94 | 13,34 | 2.403.314 |
| 11 Gen 2025 | 13,74 | -0,06 | -0,43% | 13,71 | 13,94 | 13,4314 | 4.102.849 |
| 09 Gen 2025 | 13,80 | 0,04 | 0,29% | 13,69 | 14,0079 | 13,54 | 3.216.254 |
| 08 Gen 2025 | 13,76 | -0,50 | -3,51% | 14,07 | 14,35 | 13,61 | 3.847.526 |
| 07 Gen 2025 | 14,26 | 0,00 | 0,00% | 14,54 | 14,64 | 13,98 | 7.798.791 |
| 04 Gen 2025 | 14,26 | 0,80 | 5,94% | 13,53 | 14,28 | 13,49 | 2.997.296 |
| 03 Gen 2025 | 13,46 | -0,81 | -5,68% | 13,85 | 13,9099 | 13,26 | 9.376.166 |
| 01 Gen 2025 | 14,27 | -0,46 | -3,12% | 14,91 | 15,05 | 14,24 | 3.675.000 |
| 31 Dic 2024 | 14,73 | -0,41 | -2,71% | 14,78 | 14,9987 | 14,66 | 4.502.747 |
| 28 Dic 2024 | 15,14 | -1,91 | -11,20% | 15,63 | 15,63 | 14,97 | 6.219.253 |
| 27 Dic 2024 | 17,05 | -0,25 | -1,45% | 17,37 | 17,37 | 16,95 | 6.116.830 |
| 24 Dic 2024 | 17,30 | 1,02 | 6,27% | 16,48 | 17,30 | 16,465 | 3.447.983 |
| 24 Dic 2024 | 16,28 | 0,34 | 2,13% | 16,29 | 16,4499 | 15,735 | 5.232.616 |
| 21 Dic 2024 | 15,94 | -0,53 | -3,22% | 16,04 | 16,87 | 15,82 | 6.520.573 |
| 20 Dic 2024 | 16,47 | -0,18 | -1,08% | 17,17 | 17,17 | 15,89 | 5.445.356 |
| 19 Dic 2024 | 16,65 | -1,33 | -7,40% | 17,56 | 18,223 | 16,15 | 6.221.107 |
| 18 Dic 2024 | 17,98 | 0,28 | 1,58% | 17,94 | 18,055 | 17,24 | 10.279.261 |
| 17 Dic 2024 | 17,70 | 0,58 | 3,39% | 17,30 | 17,70 | 17,1745 | 4.404.304 |
| 14 Dic 2024 | 17,12 | 0,53 | 3,19% | 16,70 | 17,12 | 16,5443 | 2.840.854 |
| 13 Dic 2024 | 16,59 | -0,15 | -0,90% | 16,75 | 16,89 | 16,49 | 4.089.436 |
| 12 Dic 2024 | 16,74 | 0,77 | 4,82% | 16,24 | 16,74 | 16,0314 | 3.158.100 |
| 11 Dic 2024 | 15,97 | 0,23 | 1,46% | 15,81 | 16,24 | 15,79 | 3.047.453 |
| 10 Dic 2024 | 15,74 | 0,01 | 0,06% | 15,91 | 16,11 | 15,41 | 4.438.120 |
|
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 |
