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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 15,81 | -0,47 | -2,89% | 16,31 | 16,39 | 15,73 | 324.269 |
| 07 Mar 2025 | 16,28 | 0,77 | 4,96% | 16,00 | 16,28 | 15,75 | 183.005 |
| 06 Mar 2025 | 15,51 | -0,22 | -1,40% | 15,81 | 15,84 | 15,4004 | 310.227 |
| 05 Mar 2025 | 15,73 | 0,04 | 0,25% | 15,99 | 16,34 | 15,5002 | 1.117.568 |
| 04 Mar 2025 | 15,69 | 0,58 | 3,84% | 14,97 | 15,93 | 14,97 | 436.503 |
| 01 Mar 2025 | 15,11 | -0,13 | -0,85% | 15,43 | 15,57 | 15,07 | 313.020 |
| 28 Feb 2025 | 15,24 | 0,31 | 2,08% | 14,93 | 15,33 | 14,88 | 200.347 |
| 27 Feb 2025 | 14,93 | -0,09 | -0,60% | 14,98 | 15,1397 | 14,79 | 90.558 |
| 26 Feb 2025 | 15,02 | -0,03 | -0,20% | 15,15 | 15,3297 | 14,93 | 138.399 |
| 25 Feb 2025 | 15,05 | -0,04 | -0,27% | 15,00 | 15,20 | 14,8401 | 115.900 |
| 22 Feb 2025 | 15,09 | 0,40 | 2,72% | 14,67 | 15,17 | 14,62 | 494.745 |
| 21 Feb 2025 | 14,69 | 0,05 | 0,34% | 14,71 | 14,85 | 14,60 | 58.262 |
| 20 Feb 2025 | 14,64 | 0,04 | 0,27% | 14,64 | 14,7999 | 14,60 | 83.635 |
| 19 Feb 2025 | 14,60 | -0,03 | -0,21% | 14,58 | 14,69 | 14,525 | 91.529 |
| 15 Feb 2025 | 14,63 | 0,15 | 1,04% | 14,48 | 14,6499 | 14,48 | 79.626 |
| 14 Feb 2025 | 14,48 | -0,12 | -0,82% | 14,58 | 14,67 | 14,45 | 273.203 |
| 13 Feb 2025 | 14,60 | 0,05 | 0,34% | 14,72 | 14,73 | 14,5021 | 81.271 |
| 12 Feb 2025 | 14,55 | 0,02 | 0,10% | 14,56 | 14,6078 | 14,46 | 60.484 |
| 11 Feb 2025 | 14,535 | -0,18 | -1,19% | 14,51 | 14,58 | 14,4601 | 49.375 |
| 08 Feb 2025 | 14,71 | 0,31 | 2,15% | 14,39 | 14,74 | 14,36 | 211.108 |
| 07 Feb 2025 | 14,40 | 0,02 | 0,14% | 14,35 | 14,50 | 14,31 | 42.419 |
| 06 Feb 2025 | 14,38 | -0,10 | -0,69% | 14,48 | 14,575 | 14,35 | 115.509 |
| 05 Feb 2025 | 14,48 | -0,13 | -0,90% | 14,50 | 14,5958 | 14,3731 | 179.609 |
| 04 Feb 2025 | 14,612 | -0,05 | -0,33% | 15,09 | 15,20 | 14,4201 | 190.567 |
| 01 Feb 2025 | 14,66 | 0,30 | 2,09% | 14,25 | 14,70 | 14,22 | 208.314 |
| 31 Gen 2025 | 14,36 | 0,08 | 0,56% | 14,16 | 14,46 | 14,1024 | 217.730 |
| 30 Gen 2025 | 14,28 | -0,02 | -0,14% | 14,27 | 14,50 | 14,25 | 92.608 |
| 29 Gen 2025 | 14,30 | -0,30 | -2,05% | 14,45 | 14,73 | 14,22 | 121.997 |
| 28 Gen 2025 | 14,60 | 0,30 | 2,10% | 14,95 | 15,00 | 14,55 | 301.610 |
| 25 Gen 2025 | 14,30 | -0,10 | -0,69% | 14,27 | 14,37 | 14,22 | 88.828 |
| 24 Gen 2025 | 14,40 | 0,00 | 0,00% | 14,40 | 14,40 | 14,40 | 0 |
| 23 Gen 2025 | 14,40 | 0,05 | 0,35% | 14,31 | 14,4185 | 14,29 | 65.984 |
| 22 Gen 2025 | 14,35 | -0,14 | -0,93% | 14,44 | 14,489 | 14,26 | 108.229 |
| 18 Gen 2025 | 14,485 | 0,07 | 0,52% | 14,38 | 14,51 | 14,3041 | 71.668 |
| 17 Gen 2025 | 14,41 | -0,18 | -1,23% | 14,51 | 14,545 | 14,37 | 225.502 |
| 16 Gen 2025 | 14,59 | -0,38 | -2,54% | 14,68 | 14,71 | 14,5007 | 260.925 |
| 15 Gen 2025 | 14,97 | -0,25 | -1,64% | 15,03 | 15,191 | 14,86 | 72.469 |
| 14 Gen 2025 | 15,22 | 0,03 | 0,20% | 15,41 | 15,58 | 15,021 | 105.395 |
| 11 Gen 2025 | 15,19 | 0,52 | 3,54% | 14,97 | 15,34 | 14,77 | 162.267 |
| 09 Gen 2025 | 14,67 | 0,05 | 0,34% | 14,70 | 14,91 | 14,595 | 103.076 |
| 08 Gen 2025 | 14,62 | 0,44 | 3,10% | 14,22 | 14,67 | 14,1005 | 61.840 |
| 07 Gen 2025 | 14,18 | -0,18 | -1,25% | 14,28 | 14,369 | 14,11 | 115.734 |
| 04 Gen 2025 | 14,36 | -0,25 | -1,71% | 14,60 | 14,60 | 14,33 | 74.959 |
| 03 Gen 2025 | 14,61 | 0,15 | 1,04% | 14,35 | 15,01 | 14,335 | 101.611 |
| 01 Gen 2025 | 14,46 | -0,11 | -0,75% | 14,44 | 14,61 | 14,30 | 58.216 |
| 31 Dic 2024 | 14,57 | 0,16 | 1,11% | 14,79 | 14,9997 | 14,4049 | 218.639 |
| 28 Dic 2024 | 14,41 | 0,31 | 2,20% | 14,36 | 14,5515 | 14,18 | 147.073 |
| 27 Dic 2024 | 14,10 | 0,20 | 1,44% | 13,95 | 14,23 | 13,95 | 91.964 |
| 24 Dic 2024 | 13,90 | -0,34 | -2,39% | 14,12 | 14,20 | 13,90 | 129.286 |
| 24 Dic 2024 | 14,24 | -0,59 | -3,98% | 14,76 | 14,98 | 14,23 | 101.358 |
| 21 Dic 2024 | 14,83 | -1,14 | -7,14% | 15,88 | 15,9483 | 14,80 | 314.101 |
| 20 Dic 2024 | 15,97 | 0,62 | 4,04% | 15,10 | 16,04 | 15,03 | 585.932 |
| 19 Dic 2024 | 15,35 | 0,83 | 5,72% | 14,50 | 15,3989 | 14,42 | 326.752 |
| 18 Dic 2024 | 14,52 | 0,08 | 0,55% | 14,55 | 14,6587 | 14,4693 | 97.961 |
| 17 Dic 2024 | 14,44 | 0,12 | 0,84% | 14,32 | 14,52 | 14,30 | 75.633 |
| 14 Dic 2024 | 14,32 | 0,02 | 0,14% | 14,23 | 14,41 | 14,18 | 60.056 |
| 13 Dic 2024 | 14,30 | 0,07 | 0,49% | 14,30 | 14,3672 | 14,20 | 72.036 |
| 12 Dic 2024 | 14,23 | 0,04 | 0,28% | 14,08 | 14,23 | 13,98 | 100.672 |
| 11 Dic 2024 | 14,19 | -0,01 | -0,07% | 14,10 | 14,19 | 14,02 | 127.152 |
| 10 Dic 2024 | 14,20 | 0,19 | 1,36% | 14,03 | 14,21 | 13,95 | 193.634 |
|
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 |
