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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 10,15 | -0,11 | -1,07% | 10,74 | 11,26 | 9,96 | 0 |
| 29 Gen 2025 | 10,26 | 0,03 | 0,29% | 10,00 | 10,69 | 9,80 | 0 |
| 28 Gen 2025 | 10,23 | 0,30 | 3,02% | 9,89 | 10,23 | 9,32 | 0 |
| 27 Gen 2025 | 9,93 | 0,98 | 10,95% | 9,37 | 10,04 | 8,59 | 0 |
| 24 Gen 2025 | 8,95 | 0,06 | 0,67% | 9,05 | 9,23 | 8,48 | 0 |
| 23 Gen 2025 | 8,89 | 0,63 | 7,63% | 8,74 | 8,89 | 7,88 | 0 |
| 22 Gen 2025 | 8,26 | 0,21 | 2,61% | 8,36 | 8,51 | 7,54 | 100 |
| 21 Gen 2025 | 8,05 | 0,35 | 4,55% | 7,56 | 8,84 | 7,54 | 100 |
| 20 Gen 2025 | 7,70 | 1,00 | 14,93% | 6,87 | 7,89 | 6,65 | 0 |
| 17 Gen 2025 | 6,70 | -0,18 | -2,62% | 6,16 | 6,91 | 5,71 | 0 |
| 16 Gen 2025 | 6,88 | 0,70 | 11,33% | 5,40 | 6,89 | 5,34 | 0 |
| 15 Gen 2025 | 6,18 | -1,11 | -15,23% | 7,24 | 7,81 | 6,18 | 0 |
| 14 Gen 2025 | 7,29 | 0,77 | 11,81% | 7,04 | 7,61 | 6,57 | 0 |
| 13 Gen 2025 | 6,52 | -2,05 | -23,92% | 6,58 | 7,21 | 6,05 | 0 |
| 10 Gen 2025 | 8,57 | -1,94 | -18,46% | 10,17 | 10,17 | 7,06 | 0 |
| 09 Gen 2025 | 10,51 | -0,80 | -7,07% | 11,23 | 11,52 | 10,51 | 0 |
| 08 Gen 2025 | 11,31 | 0,76 | 7,20% | 10,11 | 11,31 | 9,71 | 0 |
| 07 Gen 2025 | 10,55 | -0,20 | -1,86% | 11,16 | 11,40 | 10,43 | 0 |
| 06 Gen 2025 | 10,75 | -0,52 | -4,61% | 11,25 | 11,37 | 10,06 | 0 |
| 03 Gen 2025 | 11,27 | -0,06 | -0,53% | 11,66 | 11,99 | 11,22 | 0 |
| 02 Gen 2025 | 11,33 | -1,99 | -14,94% | 12,59 | 12,64 | 11,21 | 0 |
| 30 Dic 2024 | 13,32 | -0,48 | -3,48% | 13,63 | 13,90 | 13,06 | 0 |
| 27 Dic 2024 | 13,80 | -1,87 | -11,93% | 14,61 | 14,61 | 13,72 | 0 |
| 23 Dic 2024 | 15,67 | 0,73 | 4,89% | 14,50 | 15,67 | 14,41 | 0 |
| 20 Dic 2024 | 14,94 | 0,06 | 0,40% | 15,29 | 15,71 | 14,94 | 0 |
| 19 Dic 2024 | 14,88 | 1,10 | 7,98% | 14,76 | 15,05 | 14,03 | 0 |
| 18 Dic 2024 | 13,78 | -1,20 | -8,01% | 14,40 | 14,40 | 13,66 | 0 |
| 17 Dic 2024 | 14,98 | 1,07 | 7,69% | 13,66 | 15,11 | 13,59 | 0 |
| 16 Dic 2024 | 13,91 | 0,11 | 0,80% | 13,56 | 13,99 | 13,45 | 0 |
| 13 Dic 2024 | 13,80 | -1,34 | -8,85% | 14,39 | 14,39 | 13,59 | 0 |
| 12 Dic 2024 | 15,14 | 0,39 | 2,64% | 14,07 | 15,24 | 13,86 | 0 |
| 11 Dic 2024 | 14,75 | -0,44 | -2,90% | 15,03 | 15,42 | 14,60 | 0 |
| 10 Dic 2024 | 15,19 | 0,06 | 0,40% | 15,79 | 16,07 | 15,12 | 0 |
| 09 Dic 2024 | 15,13 | -1,23 | -7,52% | 16,22 | 16,25 | 15,04 | 0 |
| 06 Dic 2024 | 16,36 | 0,91 | 5,89% | 15,68 | 16,64 | 15,59 | 0 |
| 05 Dic 2024 | 15,45 | 0,93 | 6,40% | 15,38 | 15,78 | 14,86 | 0 |
| 04 Dic 2024 | 14,52 | 0,11 | 0,76% | 13,98 | 14,57 | 13,67 | 0 |
| 03 Dic 2024 | 14,41 | -1,56 | -9,77% | 15,68 | 15,71 | 14,41 | 0 |
| 02 Dic 2024 | 15,97 | 1,18 | 7,98% | 15,36 | 15,97 | 15,02 | 0 |
| 29 Nov 2024 | 14,79 | -0,61 | -3,96% | 15,03 | 15,65 | 14,53 | 0 |
| 28 Nov 2024 | 15,40 | 0,00 | 0,00% | 15,51 | 15,86 | 14,85 | 0 |
| 27 Nov 2024 | 15,40 | 0,38 | 2,53% | 15,46 | 15,55 | 15,04 | 0 |
| 26 Nov 2024 | 15,02 | -0,40 | -2,59% | 15,42 | 15,43 | 14,61 | 0 |
| 25 Nov 2024 | 15,42 | 1,55 | 11,18% | 13,84 | 15,42 | 13,39 | 0 |
| 22 Nov 2024 | 13,87 | -0,73 | -5,00% | 14,33 | 15,03 | 13,67 | 0 |
| 21 Nov 2024 | 14,60 | -0,57 | -3,76% | 15,10 | 15,10 | 14,18 | 0 |
| 20 Nov 2024 | 15,17 | -0,21 | -1,37% | 14,99 | 15,31 | 14,59 | 0 |
| 19 Nov 2024 | 15,38 | 0,10 | 0,65% | 15,02 | 15,71 | 14,61 | 0 |
| 18 Nov 2024 | 15,28 | -0,96 | -5,91% | 17,04 | 17,38 | 15,27 | 0 |
| 15 Nov 2024 | 16,24 | 0,28 | 1,75% | 16,75 | 16,95 | 15,96 | 0 |
| 14 Nov 2024 | 15,96 | -0,25 | -1,54% | 16,55 | 16,57 | 15,34 | 0 |
| 13 Nov 2024 | 16,21 | -0,02 | -0,12% | 16,28 | 17,49 | 15,78 | 0 |
| 12 Nov 2024 | 16,23 | -0,15 | -0,92% | 16,53 | 16,67 | 15,60 | 0 |
| 11 Nov 2024 | 16,38 | 1,66 | 11,28% | 14,34 | 16,53 | 14,29 | 0 |
| 08 Nov 2024 | 14,72 | 1,46 | 11,01% | 13,19 | 14,72 | 13,14 | 0 |
| 07 Nov 2024 | 13,26 | 0,43 | 3,35% | 13,32 | 14,14 | 13,06 | 0 |
| 06 Nov 2024 | 12,83 | 0,60 | 4,91% | 14,02 | 14,94 | 12,54 | 0 |
| 05 Nov 2024 | 12,23 | -1,25 | -9,27% | 13,20 | 13,21 | 12,20 | 0 |
| 04 Nov 2024 | 13,48 | -1,19 | -8,11% | 13,77 | 13,91 | 12,94 | 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 |
