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 |
|---|---|---|---|---|---|---|---|
| 18 Feb 2025 | 15,84 | -0,10 | -0,63% | 16,03 | 16,08 | 15,81 | 0 |
| 17 Feb 2025 | 15,94 | 0,14 | 0,89% | 15,90 | 15,94 | 15,82 | 0 |
| 14 Feb 2025 | 15,80 | 0,16 | 1,02% | 15,95 | 15,96 | 15,74 | 0 |
| 13 Feb 2025 | 15,64 | 0,47 | 3,10% | 15,41 | 15,70 | 15,20 | 0 |
| 12 Feb 2025 | 15,17 | -0,43 | -2,76% | 15,58 | 15,63 | 14,99 | 0 |
| 11 Feb 2025 | 15,60 | -0,02 | -0,13% | 15,51 | 15,63 | 15,37 | 0 |
| 10 Feb 2025 | 15,62 | 0,15 | 0,97% | 15,42 | 15,69 | 15,40 | 0 |
| 07 Feb 2025 | 15,47 | -0,21 | -1,34% | 15,69 | 15,88 | 15,37 | 0 |
| 06 Feb 2025 | 15,68 | 0,55 | 3,64% | 15,67 | 15,74 | 15,57 | 0 |
| 05 Feb 2025 | 15,13 | -0,18 | -1,18% | 14,97 | 15,18 | 14,89 | 0 |
| 04 Feb 2025 | 15,31 | 0,20 | 1,32% | 15,00 | 15,31 | 14,76 | 0 |
| 03 Feb 2025 | 15,11 | -0,94 | -5,86% | 14,50 | 15,12 | 14,43 | 0 |
| 31 Gen 2025 | 16,05 | 0,69 | 4,49% | 15,83 | 16,12 | 15,83 | 0 |
| 30 Gen 2025 | 15,36 | -0,05 | -0,32% | 15,50 | 15,70 | 15,26 | 0 |
| 29 Gen 2025 | 15,41 | 0,12 | 0,78% | 15,67 | 15,71 | 15,38 | 0 |
| 28 Gen 2025 | 15,29 | 0,56 | 3,80% | 15,01 | 15,46 | 14,93 | 0 |
| 27 Gen 2025 | 14,73 | -1,26 | -7,88% | 15,10 | 15,10 | 14,22 | 0 |
| 24 Gen 2025 | 15,99 | 0,05 | 0,31% | 16,02 | 16,09 | 15,90 | 0 |
| 23 Gen 2025 | 15,94 | 0,61 | 3,98% | 15,78 | 15,94 | 15,67 | 0 |
| 22 Gen 2025 | 15,33 | 0,00 | 0,00% | 15,33 | 15,33 | 15,33 | 0 |
| 21 Gen 2025 | 15,33 | 0,02 | 0,13% | 15,13 | 15,42 | 15,10 | 0 |
| 20 Gen 2025 | 15,31 | -0,04 | -0,26% | 15,20 | 15,42 | 15,03 | 0 |
| 17 Gen 2025 | 15,35 | 0,56 | 3,79% | 14,73 | 15,35 | 14,71 | 0 |
| 16 Gen 2025 | 14,79 | 0,14 | 0,96% | 14,87 | 15,05 | 14,68 | 0 |
| 15 Gen 2025 | 14,65 | 0,97 | 7,09% | 13,80 | 14,76 | 13,73 | 0 |
| 14 Gen 2025 | 13,68 | 0,31 | 2,32% | 13,88 | 14,08 | 13,60 | 0 |
| 13 Gen 2025 | 13,37 | -0,30 | -2,19% | 13,48 | 13,55 | 13,16 | 0 |
| 10 Gen 2025 | 13,67 | -0,64 | -4,47% | 14,39 | 14,47 | 13,56 | 0 |
| 09 Gen 2025 | 14,31 | -0,05 | -0,35% | 14,37 | 14,44 | 14,23 | 0 |
| 08 Gen 2025 | 14,36 | -0,41 | -2,78% | 14,46 | 14,61 | 14,20 | 0 |
| 07 Gen 2025 | 14,77 | -0,57 | -3,72% | 14,86 | 15,15 | 14,52 | 0 |
| 06 Gen 2025 | 15,34 | 0,77 | 5,28% | 14,81 | 15,36 | 14,79 | 0 |
| 03 Gen 2025 | 14,57 | 0,11 | 0,76% | 14,26 | 14,58 | 14,17 | 0 |
| 02 Gen 2025 | 14,46 | 0,21 | 1,47% | 14,49 | 14,80 | 14,26 | 0 |
| 30 Dic 2024 | 14,25 | -0,57 | -3,85% | 14,75 | 14,78 | 13,95 | 0 |
| 27 Dic 2024 | 14,82 | 0,26 | 1,79% | 15,40 | 15,41 | 14,63 | 0 |
| 23 Dic 2024 | 14,56 | -0,16 | -1,09% | 14,85 | 14,86 | 14,31 | 0 |
| 20 Dic 2024 | 14,72 | 0,24 | 1,66% | 13,96 | 14,72 | 13,36 | 0 |
| 19 Dic 2024 | 14,48 | -1,30 | -8,24% | 14,10 | 14,64 | 14,10 | 0 |
| 18 Dic 2024 | 15,78 | 0,12 | 0,77% | 15,73 | 15,89 | 15,62 | 0 |
| 17 Dic 2024 | 15,66 | -0,28 | -1,76% | 15,82 | 15,83 | 15,58 | 0 |
| 16 Dic 2024 | 15,94 | 0,28 | 1,79% | 15,72 | 15,95 | 15,70 | 0 |
| 13 Dic 2024 | 15,66 | -0,35 | -2,19% | 15,89 | 15,97 | 15,63 | 0 |
| 12 Dic 2024 | 16,01 | -0,05 | -0,31% | 15,96 | 16,04 | 15,83 | 0 |
| 11 Dic 2024 | 16,06 | 0,30 | 1,90% | 15,61 | 16,06 | 15,59 | 0 |
| 10 Dic 2024 | 15,76 | -0,01 | -0,06% | 15,65 | 15,85 | 15,65 | 0 |
| 09 Dic 2024 | 15,77 | -0,24 | -1,50% | 16,00 | 16,07 | 15,66 | 0 |
| 06 Dic 2024 | 16,01 | 0,00 | 0,00% | 15,89 | 16,13 | 15,82 | 0 |
| 05 Dic 2024 | 16,01 | 0,05 | 0,31% | 16,04 | 16,06 | 15,94 | 0 |
| 04 Dic 2024 | 15,96 | 0,24 | 1,53% | 15,84 | 16,02 | 15,83 | 0 |
| 03 Dic 2024 | 15,72 | -0,04 | -0,25% | 15,80 | 15,82 | 15,63 | 0 |
| 02 Dic 2024 | 15,76 | 0,16 | 1,03% | 15,53 | 15,81 | 15,53 | 0 |
| 29 Nov 2024 | 15,60 | 0,21 | 1,36% | 15,36 | 15,60 | 15,30 | 0 |
| 28 Nov 2024 | 15,39 | 0,14 | 0,92% | 15,32 | 15,41 | 15,30 | 0 |
| 27 Nov 2024 | 15,25 | -0,23 | -1,49% | 15,58 | 15,60 | 15,24 | 0 |
| 26 Nov 2024 | 15,48 | 0,13 | 0,85% | 15,27 | 15,48 | 15,20 | 0 |
| 25 Nov 2024 | 15,35 | 0,26 | 1,72% | 15,38 | 15,53 | 15,27 | 0 |
| 22 Nov 2024 | 15,09 | 0,26 | 1,75% | 14,96 | 15,23 | 14,78 | 0 |
| 21 Nov 2024 | 14,83 | 0,63 | 4,44% | 14,49 | 14,87 | 14,29 | 0 |
|
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 |
