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 | 19,21 | 0,32 | 1,69% | 19,48 | 19,89 | 19,08 | 0 |
| 17 Mar 2025 | 18,89 | -0,66 | -3,38% | 19,58 | 19,58 | 18,49 | 0 |
| 14 Mar 2025 | 19,55 | 1,29 | 7,06% | 18,09 | 20,32 | 18,09 | 0 |
| 13 Mar 2025 | 18,26 | -1,47 | -7,45% | 19,65 | 20,29 | 17,81 | 0 |
| 12 Mar 2025 | 19,73 | 0,39 | 2,02% | 20,40 | 20,40 | 18,85 | 0 |
| 11 Mar 2025 | 19,34 | -1,23 | -5,98% | 21,20 | 21,28 | 18,96 | 0 |
| 10 Mar 2025 | 20,57 | 0,47 | 2,34% | 20,45 | 20,94 | 19,97 | 0 |
| 07 Mar 2025 | 20,10 | -1,27 | -5,94% | 21,17 | 21,29 | 19,31 | 0 |
| 06 Mar 2025 | 21,37 | -0,73 | -3,30% | 22,93 | 23,03 | 20,95 | 0 |
| 05 Mar 2025 | 22,10 | -0,19 | -0,85% | 23,70 | 23,71 | 21,37 | 0 |
| 04 Mar 2025 | 22,29 | -1,86 | -7,70% | 23,90 | 23,90 | 22,27 | 0 |
| 03 Mar 2025 | 24,15 | -0,24 | -0,98% | 24,94 | 24,94 | 23,48 | 0 |
| 28 Feb 2025 | 24,39 | 1,02 | 4,36% | 22,95 | 24,47 | 22,82 | 0 |
| 27 Feb 2025 | 23,37 | 0,00 | 0,00% | 23,18 | 23,81 | 22,70 | 0 |
| 26 Feb 2025 | 23,37 | 0,75 | 3,32% | 23,33 | 24,05 | 22,71 | 0 |
| 25 Feb 2025 | 22,62 | -1,85 | -7,56% | 23,77 | 23,89 | 22,38 | 0 |
| 24 Feb 2025 | 24,47 | -1,59 | -6,10% | 26,28 | 26,28 | 24,22 | 0 |
| 21 Feb 2025 | 26,06 | 1,21 | 4,87% | 24,93 | 26,24 | 24,87 | 0 |
| 20 Feb 2025 | 24,85 | 0,84 | 3,50% | 24,44 | 24,93 | 23,83 | 0 |
| 19 Feb 2025 | 24,01 | -0,38 | -1,56% | 25,05 | 25,09 | 23,63 | 0 |
| 18 Feb 2025 | 24,39 | 0,32 | 1,33% | 24,15 | 24,53 | 23,47 | 0 |
| 17 Feb 2025 | 24,07 | -1,20 | -4,75% | 25,68 | 25,70 | 23,86 | 0 |
| 14 Feb 2025 | 25,27 | 3,28 | 14,92% | 26,90 | 27,54 | 24,71 | 0 |
| 13 Feb 2025 | 21,99 | 1,41 | 6,85% | 21,19 | 22,31 | 21,17 | 45 |
| 12 Feb 2025 | 20,58 | 0,09 | 0,44% | 20,92 | 21,27 | 19,72 | 0 |
| 11 Feb 2025 | 20,49 | 1,30 | 6,77% | 19,37 | 20,51 | 19,31 | 0 |
| 10 Feb 2025 | 19,19 | 0,12 | 0,63% | 19,13 | 19,25 | 18,76 | 0 |
| 07 Feb 2025 | 19,07 | -1,50 | -7,29% | 20,52 | 20,54 | 18,90 | 0 |
| 06 Feb 2025 | 20,57 | 1,47 | 7,70% | 19,67 | 20,57 | 18,91 | 0 |
| 05 Feb 2025 | 19,10 | -0,41 | -2,10% | 19,48 | 19,60 | 18,71 | 0 |
| 04 Feb 2025 | 19,51 | 0,25 | 1,30% | 19,54 | 19,72 | 18,69 | 0 |
| 03 Feb 2025 | 19,26 | -0,63 | -3,17% | 17,65 | 19,48 | 17,65 | 0 |
| 31 Gen 2025 | 19,89 | 0,46 | 2,37% | 19,55 | 20,58 | 19,55 | 0 |
| 30 Gen 2025 | 19,43 | 0,32 | 1,67% | 19,66 | 20,00 | 18,73 | 0 |
| 29 Gen 2025 | 19,11 | -0,67 | -3,39% | 18,76 | 19,65 | 17,88 | 0 |
| 28 Gen 2025 | 19,78 | -0,23 | -1,15% | 20,38 | 20,79 | 19,68 | 0 |
| 27 Gen 2025 | 20,01 | 0,17 | 0,86% | 19,12 | 20,01 | 18,85 | 0 |
| 24 Gen 2025 | 19,84 | 1,85 | 10,28% | 18,38 | 21,12 | 18,26 | 0 |
| 23 Gen 2025 | 17,99 | 0,94 | 5,51% | 16,88 | 17,99 | 16,70 | 0 |
| 22 Gen 2025 | 17,05 | 0,61 | 3,71% | 16,93 | 17,23 | 16,43 | 0 |
| 21 Gen 2025 | 16,44 | 0,30 | 1,86% | 16,02 | 16,69 | 15,82 | 0 |
| 20 Gen 2025 | 16,14 | 0,04 | 0,25% | 16,07 | 16,49 | 15,46 | 0 |
| 17 Gen 2025 | 16,10 | 0,74 | 4,82% | 15,52 | 16,33 | 14,91 | 0 |
| 16 Gen 2025 | 15,36 | 3,56 | 30,17% | 12,53 | 16,98 | 12,53 | 40 |
| 15 Gen 2025 | 11,80 | 0,07 | 0,60% | 12,07 | 12,13 | 10,93 | 0 |
| 14 Gen 2025 | 11,73 | -0,17 | -1,43% | 11,89 | 12,33 | 11,71 | 0 |
| 13 Gen 2025 | 11,90 | 0,36 | 3,12% | 11,60 | 12,43 | 11,30 | 0 |
| 10 Gen 2025 | 11,54 | 0,14 | 1,23% | 11,58 | 12,35 | 11,33 | 0 |
| 09 Gen 2025 | 11,40 | 0,94 | 8,99% | 10,64 | 11,57 | 9,94 | 0 |
| 08 Gen 2025 | 10,46 | -0,39 | -3,59% | 11,15 | 11,15 | 9,83 | 0 |
| 07 Gen 2025 | 10,85 | 0,98 | 9,93% | 9,74 | 10,85 | 9,62 | 0 |
| 06 Gen 2025 | 9,87 | 2,03 | 25,89% | 8,25 | 10,09 | 8,07 | 0 |
| 03 Gen 2025 | 7,84 | -1,51 | -16,15% | 9,59 | 9,63 | 7,75 | 0 |
| 02 Gen 2025 | 9,35 | -0,18 | -1,89% | 10,02 | 10,10 | 8,41 | 0 |
| 30 Dic 2024 | 9,53 | 0,24 | 2,58% | 9,60 | 10,10 | 9,31 | 0 |
| 27 Dic 2024 | 9,29 | 0,56 | 6,41% | 8,75 | 9,45 | 8,38 | 0 |
| 23 Dic 2024 | 8,73 | -0,23 | -2,57% | 9,15 | 9,19 | 8,55 | 0 |
| 20 Dic 2024 | 8,96 | 0,14 | 1,59% | 8,57 | 8,96 | 8,06 | 0 |
| 19 Dic 2024 | 8,82 | -0,35 | -3,82% | 8,66 | 8,88 | 8,20 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
