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 | 13,95 | 0,14 | 1,01% | 13,79 | 14,02 | 13,72 | 32.975 |
| 10 Mar 2025 | 13,81 | -0,29 | -2,06% | 13,84 | 13,90 | 13,7546 | 17.998 |
| 08 Mar 2025 | 14,10 | 0,06 | 0,46% | 13,88 | 14,13 | 13,8338 | 19.686 |
| 07 Mar 2025 | 14,035 | 0,04 | 0,25% | 14,06 | 14,19 | 13,9692 | 30.380 |
| 06 Mar 2025 | 14,00 | 0,24 | 1,75% | 13,80 | 14,00 | 13,72 | 8.711 |
| 05 Mar 2025 | 13,7596 | 0,12 | 0,88% | 13,61 | 13,7908 | 13,48 | 23.437 |
| 04 Mar 2025 | 13,64 | -0,15 | -1,09% | 13,89 | 13,91 | 13,6175 | 17.142 |
| 01 Mar 2025 | 13,79 | -0,20 | -1,41% | 13,92 | 13,94 | 13,755 | 15.425 |
| 28 Feb 2025 | 13,9873 | 0,05 | 0,34% | 14,12 | 14,12 | 13,975 | 27.618 |
| 27 Feb 2025 | 13,94 | -0,10 | -0,71% | 14,03 | 14,11 | 13,91 | 28.083 |
| 26 Feb 2025 | 14,0398 | -0,33 | -2,26% | 14,14 | 14,14 | 14,0398 | 7.589 |
| 25 Feb 2025 | 14,365 | -0,08 | -0,55% | 14,54 | 14,54 | 14,35 | 19.189 |
| 22 Feb 2025 | 14,445 | -0,24 | -1,60% | 14,70 | 14,70 | 14,42 | 22.044 |
| 21 Feb 2025 | 14,68 | -0,11 | -0,74% | 14,69 | 14,71 | 14,65 | 13.141 |
| 20 Feb 2025 | 14,79 | -0,05 | -0,34% | 14,90 | 14,90 | 14,7675 | 7.439 |
| 19 Feb 2025 | 14,84 | 0,22 | 1,50% | 14,74 | 14,8482 | 14,71 | 28.291 |
| 15 Feb 2025 | 14,62 | -0,15 | -1,02% | 14,56 | 14,62 | 14,52 | 21.523 |
| 14 Feb 2025 | 14,77 | -0,32 | -2,12% | 14,91 | 14,91 | 14,73 | 32.615 |
| 13 Feb 2025 | 15,09 | 0,34 | 2,31% | 15,13 | 15,1799 | 15,06 | 34.839 |
| 12 Feb 2025 | 14,75 | 0,09 | 0,58% | 14,76 | 14,80 | 14,75 | 13.511 |
| 11 Feb 2025 | 14,665 | 0,03 | 0,18% | 14,58 | 14,675 | 14,56 | 11.981 |
| 08 Feb 2025 | 14,6393 | 0,18 | 1,24% | 14,67 | 14,71 | 14,6122 | 32.187 |
| 07 Feb 2025 | 14,46 | 0,03 | 0,21% | 14,44 | 14,53 | 14,42 | 18.757 |
| 06 Feb 2025 | 14,43 | -0,24 | -1,64% | 14,472 | 14,5156 | 14,35 | 29.279 |
| 05 Feb 2025 | 14,67 | -0,11 | -0,74% | 14,84 | 14,87 | 14,67 | 9.991 |
| 04 Feb 2025 | 14,78 | 0,04 | 0,27% | 14,72 | 14,81 | 14,5697 | 42.320 |
| 01 Feb 2025 | 14,74 | 0,02 | 0,14% | 14,75 | 14,8601 | 14,63 | 66.407 |
| 31 Gen 2025 | 14,72 | -0,07 | -0,47% | 14,66 | 14,73 | 14,66 | 12.822 |
| 30 Gen 2025 | 14,7898 | 0,02 | 0,13% | 14,73 | 14,91 | 14,70 | 31.748 |
| 29 Gen 2025 | 14,77 | 0,06 | 0,41% | 14,81 | 14,86 | 14,73 | 4.440 |
| 28 Gen 2025 | 14,71 | -0,32 | -2,10% | 14,68 | 14,813 | 14,65 | 34.293 |
| 25 Gen 2025 | 15,0255 | 0,05 | 0,30% | 15,1357 | 15,1357 | 14,9838 | 7.039 |
| 24 Gen 2025 | 14,98 | 0,00 | 0,00% | 14,98 | 14,98 | 14,98 | 0 |
| 23 Gen 2025 | 14,98 | 0,13 | 0,88% | 14,89 | 15,00 | 14,865 | 15.306 |
| 22 Gen 2025 | 14,85 | -0,15 | -1,00% | 14,8914 | 14,91 | 14,82 | 23.371 |
| 18 Gen 2025 | 15,00 | -0,01 | -0,07% | 14,91 | 15,02 | 14,91 | 109.876 |
| 17 Gen 2025 | 15,01 | -0,10 | -0,66% | 15,11 | 15,17 | 14,9001 | 39.600 |
| 16 Gen 2025 | 15,11 | -0,48 | -3,08% | 15,15 | 15,18 | 15,06 | 70.282 |
| 15 Gen 2025 | 15,59 | -0,01 | -0,06% | 15,62 | 15,63 | 15,5304 | 23.457 |
| 14 Gen 2025 | 15,60 | 0,12 | 0,78% | 15,57 | 15,62 | 15,52 | 41.247 |
| 11 Gen 2025 | 15,48 | 0,31 | 2,04% | 15,45 | 15,5444 | 15,3622 | 60.097 |
| 09 Gen 2025 | 15,17 | -0,06 | -0,39% | 15,33 | 15,33 | 15,14 | 25.658 |
| 08 Gen 2025 | 15,23 | 0,22 | 1,47% | 15,09 | 15,25 | 15,04 | 23.302 |
| 07 Gen 2025 | 15,01 | 0,02 | 0,13% | 15,03 | 15,09 | 14,985 | 24.007 |
| 04 Gen 2025 | 14,99 | 0,11 | 0,74% | 14,87 | 14,99 | 14,81 | 39.893 |
| 03 Gen 2025 | 14,88 | -0,01 | -0,07% | 14,83 | 14,95 | 14,7492 | 16.220 |
| 01 Gen 2025 | 14,89 | 0,11 | 0,74% | 14,76 | 14,91 | 14,72 | 33.545 |
| 31 Dic 2024 | 14,78 | -0,27 | -1,76% | 14,86 | 14,86 | 14,7771 | 32.288 |
| 28 Dic 2024 | 15,045 | 0,15 | 0,97% | 14,92 | 15,045 | 14,912 | 12.390 |
| 27 Dic 2024 | 14,90 | -0,05 | -0,35% | 15,05 | 15,09 | 14,8901 | 12.298 |
| 24 Dic 2024 | 14,953 | 0,02 | 0,11% | 15,09 | 15,09 | 14,953 | 7.654 |
| 24 Dic 2024 | 14,9368 | 0,12 | 0,79% | 14,78 | 14,97 | 14,78 | 31.449 |
| 21 Dic 2024 | 14,82 | -0,12 | -0,79% | 14,76 | 14,82 | 14,65 | 44.484 |
| 20 Dic 2024 | 14,9381 | 0,21 | 1,41% | 14,93 | 15,00 | 14,87 | 19.395 |
| 19 Dic 2024 | 14,73 | 0,32 | 2,22% | 14,49 | 14,7597 | 14,36 | 26.072 |
| 18 Dic 2024 | 14,41 | 0,03 | 0,23% | 14,39 | 14,41 | 14,34 | 11.677 |
| 17 Dic 2024 | 14,377 | -0,01 | -0,07% | 14,36 | 14,422 | 14,33 | 9.756 |
| 14 Dic 2024 | 14,3865 | 0,21 | 1,46% | 14,30 | 14,4204 | 14,2922 | 110.852 |
| 13 Dic 2024 | 14,18 | 0,16 | 1,14% | 14,09 | 14,18 | 14,0495 | 104.718 |
|
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 |
