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 Mar 2025 | 5,18 | -1,34 | -20,55% | 6,24 | 6,26 | 4,97 | 0 |
| 17 Mar 2025 | 6,52 | -0,81 | -11,05% | 7,31 | 7,36 | 6,28 | 0 |
| 14 Mar 2025 | 7,33 | -0,71 | -8,83% | 7,33 | 7,74 | 6,65 | 0 |
| 13 Mar 2025 | 8,04 | 0,15 | 1,90% | 7,89 | 8,47 | 7,82 | 0 |
| 12 Mar 2025 | 7,89 | 0,99 | 14,35% | 6,41 | 7,93 | 6,41 | 0 |
| 11 Mar 2025 | 6,90 | -0,20 | -2,82% | 6,83 | 6,99 | 5,45 | 0 |
| 10 Mar 2025 | 7,10 | -0,35 | -4,70% | 7,42 | 7,42 | 6,44 | 0 |
| 07 Mar 2025 | 7,45 | 1,86 | 33,27% | 6,05 | 8,47 | 5,39 | 0 |
| 06 Mar 2025 | 5,59 | -0,43 | -7,14% | 6,03 | 6,71 | 5,02 | 0 |
| 05 Mar 2025 | 6,02 | -1,47 | -19,63% | 8,15 | 8,72 | 5,02 | 0 |
| 04 Mar 2025 | 7,49 | 0,40 | 5,64% | 7,28 | 7,58 | 7,08 | 0 |
| 03 Mar 2025 | 7,09 | -2,83 | -28,53% | 9,96 | 10,04 | 6,88 | 22 |
| 28 Feb 2025 | 9,92 | 0,03 | 0,30% | 10,38 | 10,79 | 9,70 | 0 |
| 27 Feb 2025 | 9,89 | 0,67 | 7,27% | 9,40 | 10,38 | 9,40 | 0 |
| 26 Feb 2025 | 9,22 | -0,60 | -6,11% | 9,34 | 10,11 | 9,16 | 0 |
| 25 Feb 2025 | 9,82 | -1,07 | -9,83% | 10,92 | 11,24 | 9,40 | 0 |
| 24 Feb 2025 | 10,89 | -0,71 | -6,12% | 10,77 | 11,34 | 10,13 | 0 |
| 21 Feb 2025 | 11,60 | -0,83 | -6,68% | 12,22 | 12,40 | 11,33 | 0 |
| 20 Feb 2025 | 12,43 | -1,78 | -12,53% | 13,70 | 13,78 | 11,79 | 0 |
| 19 Feb 2025 | 14,21 | 1,39 | 10,84% | 12,61 | 14,35 | 12,44 | 0 |
| 18 Feb 2025 | 12,82 | -0,83 | -6,08% | 13,54 | 14,80 | 12,41 | 0 |
| 17 Feb 2025 | 13,65 | -0,04 | -0,29% | 13,60 | 14,31 | 13,39 | 0 |
| 14 Feb 2025 | 13,69 | 0,81 | 6,29% | 13,17 | 13,69 | 12,86 | 0 |
| 13 Feb 2025 | 12,88 | -2,47 | -16,09% | 14,34 | 14,66 | 12,82 | 0 |
| 12 Feb 2025 | 15,35 | -0,90 | -5,54% | 15,83 | 16,22 | 14,12 | 0 |
| 11 Feb 2025 | 16,25 | 1,14 | 7,54% | 15,04 | 17,07 | 14,98 | 0 |
| 10 Feb 2025 | 15,11 | -0,39 | -2,52% | 15,50 | 15,70 | 14,82 | 0 |
| 07 Feb 2025 | 15,50 | 1,25 | 8,77% | 14,13 | 15,83 | 14,13 | 0 |
| 06 Feb 2025 | 14,25 | -0,93 | -6,13% | 14,76 | 15,17 | 13,91 | 0 |
| 05 Feb 2025 | 15,18 | 0,65 | 4,47% | 14,89 | 15,89 | 14,88 | 0 |
| 04 Feb 2025 | 14,53 | -0,73 | -4,78% | 15,38 | 15,38 | 14,38 | 0 |
| 03 Feb 2025 | 15,26 | 1,79 | 13,29% | 15,04 | 15,83 | 14,61 | 0 |
| 31 Gen 2025 | 13,47 | 0,80 | 6,31% | 12,71 | 13,57 | 12,40 | 0 |
| 30 Gen 2025 | 12,67 | -1,07 | -7,79% | 13,64 | 14,19 | 12,67 | 0 |
| 29 Gen 2025 | 13,74 | -0,03 | -0,22% | 13,44 | 14,36 | 13,07 | 0 |
| 28 Gen 2025 | 13,77 | -0,19 | -1,36% | 13,90 | 14,43 | 12,93 | 0 |
| 27 Gen 2025 | 13,96 | -2,09 | -13,02% | 16,57 | 17,17 | 13,72 | 0 |
| 24 Gen 2025 | 16,05 | 0,63 | 4,09% | 15,33 | 16,52 | 14,24 | 0 |
| 23 Gen 2025 | 15,42 | 1,26 | 8,90% | 15,76 | 15,78 | 14,81 | 0 |
| 22 Gen 2025 | 14,16 | 0,00 | 0,00% | 14,16 | 14,16 | 14,16 | 0 |
| 21 Gen 2025 | 14,16 | -0,34 | -2,34% | 15,13 | 15,41 | 14,12 | 0 |
| 20 Gen 2025 | 14,50 | -0,62 | -4,10% | 15,03 | 15,93 | 14,26 | 0 |
| 17 Gen 2025 | 15,12 | -1,98 | -11,58% | 17,13 | 17,13 | 15,12 | 0 |
| 16 Gen 2025 | 17,10 | 0,19 | 1,12% | 16,66 | 17,60 | 16,02 | 0 |
| 15 Gen 2025 | 16,91 | -7,22 | -29,92% | 23,61 | 23,97 | 16,18 | 0 |
| 14 Gen 2025 | 24,13 | 2,51 | 11,61% | 20,57 | 24,60 | 18,90 | 0 |
| 13 Gen 2025 | 21,62 | 0,17 | 0,79% | 22,10 | 22,10 | 19,63 | 0 |
| 10 Gen 2025 | 21,45 | -1,23 | -5,42% | 23,08 | 24,30 | 19,48 | 0 |
| 09 Gen 2025 | 22,68 | -1,07 | -4,51% | 23,42 | 24,91 | 22,22 | 0 |
| 08 Gen 2025 | 23,75 | 1,13 | 5,00% | 22,88 | 25,89 | 22,88 | 2 |
| 07 Gen 2025 | 22,62 | -0,81 | -3,46% | 23,63 | 24,67 | 22,06 | 0 |
| 06 Gen 2025 | 23,43 | -5,74 | -19,68% | 28,09 | 28,69 | 22,53 | 0 |
| 03 Gen 2025 | 29,17 | 2,64 | 9,95% | 26,23 | 29,42 | 25,84 | 0 |
| 02 Gen 2025 | 26,53 | -1,44 | -5,15% | 26,87 | 29,30 | 25,75 | 0 |
| 30 Dic 2024 | 27,97 | 0,46 | 1,67% | 28,56 | 28,64 | 26,52 | 0 |
| 27 Dic 2024 | 27,51 | -2,96 | -9,71% | 30,63 | 31,00 | 27,00 | 0 |
| 23 Dic 2024 | 30,47 | 0,56 | 1,87% | 30,06 | 32,02 | 29,47 | 0 |
| 20 Dic 2024 | 29,91 | -0,36 | -1,19% | 30,10 | 32,67 | 29,07 | 0 |
| 19 Dic 2024 | 30,27 | 2,10 | 7,45% | 29,09 | 30,80 | 28,57 | 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 |
