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 |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 15,13 | 0,21 | 1,41% | 14,94 | 15,20 | 14,85 | 251.559 |
| 27 Feb 2025 | 14,92 | 0,02 | 0,13% | 14,91 | 14,95 | 14,69 | 157.539 |
| 26 Feb 2025 | 14,90 | 0,36 | 2,48% | 14,56 | 14,90 | 14,52 | 307.296 |
| 25 Feb 2025 | 14,54 | 0,13 | 0,90% | 14,55 | 14,57 | 14,38 | 190.682 |
| 24 Feb 2025 | 14,41 | 0,02 | 0,14% | 14,38 | 14,57 | 14,35 | 181.660 |
| 21 Feb 2025 | 14,39 | -0,12 | -0,83% | 14,53 | 14,54 | 14,36 | 163.874 |
| 20 Feb 2025 | 14,51 | 0,04 | 0,28% | 14,47 | 14,65 | 14,42 | 309.330 |
| 19 Feb 2025 | 14,47 | 0,16 | 1,12% | 14,32 | 14,49 | 14,25 | 167.062 |
| 18 Feb 2025 | 14,31 | 0,00 | 0,00% | 14,32 | 14,39 | 14,14 | 251.339 |
| 17 Feb 2025 | 14,31 | -0,13 | -0,90% | 14,45 | 14,50 | 14,27 | 166.906 |
| 14 Feb 2025 | 14,44 | -0,36 | -2,43% | 14,79 | 14,86 | 14,41 | 135.413 |
| 13 Feb 2025 | 14,80 | -0,11 | -0,74% | 14,89 | 14,93 | 14,77 | 170.159 |
| 12 Feb 2025 | 14,91 | 0,11 | 0,74% | 14,78 | 14,91 | 14,67 | 186.402 |
| 11 Feb 2025 | 14,80 | -0,04 | -0,27% | 14,82 | 14,89 | 14,70 | 124.380 |
| 10 Feb 2025 | 14,84 | 0,02 | 0,13% | 14,82 | 14,91 | 14,77 | 114.679 |
| 07 Feb 2025 | 14,82 | 0,18 | 1,23% | 14,64 | 14,86 | 14,57 | 175.011 |
| 06 Feb 2025 | 14,64 | 0,05 | 0,34% | 14,61 | 14,73 | 14,52 | 258.183 |
| 05 Feb 2025 | 14,59 | 0,18 | 1,25% | 14,41 | 14,62 | 14,39 | 163.349 |
| 04 Feb 2025 | 14,41 | 0,02 | 0,14% | 14,45 | 14,54 | 14,23 | 214.569 |
| 03 Feb 2025 | 14,39 | -0,33 | -2,24% | 14,75 | 14,77 | 14,37 | 155.569 |
| 31 Gen 2025 | 14,72 | -0,15 | -1,01% | 14,84 | 14,86 | 14,54 | 157.538 |
| 30 Gen 2025 | 14,87 | -0,19 | -1,26% | 15,09 | 15,21 | 14,71 | 337.977 |
| 29 Gen 2025 | 15,06 | 0,04 | 0,27% | 15,03 | 15,12 | 14,99 | 62.830 |
| 28 Gen 2025 | 15,02 | 0,01 | 0,07% | 15,00 | 15,06 | 14,95 | 74.189 |
| 27 Gen 2025 | 15,01 | -0,09 | -0,60% | 15,15 | 15,20 | 14,97 | 52.494 |
| 24 Gen 2025 | 15,10 | -0,07 | -0,46% | 15,17 | 15,21 | 15,04 | 115.068 |
| 23 Gen 2025 | 15,17 | 0,21 | 1,40% | 14,96 | 15,20 | 14,95 | 214.355 |
| 22 Gen 2025 | 14,96 | -0,04 | -0,27% | 15,02 | 15,08 | 14,84 | 173.384 |
| 21 Gen 2025 | 15,00 | -0,03 | -0,20% | 15,02 | 15,13 | 14,98 | 72.919 |
| 20 Gen 2025 | 15,03 | -0,13 | -0,86% | 15,09 | 15,28 | 14,96 | 126.077 |
| 17 Gen 2025 | 15,16 | 0,20 | 1,34% | 14,92 | 15,19 | 14,92 | 154.965 |
| 16 Gen 2025 | 14,96 | 0,24 | 1,63% | 14,72 | 14,98 | 14,71 | 243.853 |
| 15 Gen 2025 | 14,72 | -0,23 | -1,54% | 14,92 | 14,99 | 14,70 | 233.896 |
| 14 Gen 2025 | 14,95 | -0,29 | -1,90% | 15,26 | 15,31 | 14,93 | 190.311 |
| 13 Gen 2025 | 15,24 | 0,01 | 0,07% | 15,22 | 15,29 | 15,13 | 156.663 |
| 10 Gen 2025 | 15,23 | 0,28 | 1,87% | 14,98 | 15,29 | 14,92 | 140.662 |
| 09 Gen 2025 | 14,95 | -0,08 | -0,53% | 15,00 | 15,09 | 14,86 | 184.931 |
| 08 Gen 2025 | 15,03 | 0,11 | 0,74% | 14,95 | 15,08 | 14,83 | 143.457 |
| 07 Gen 2025 | 14,92 | 0,17 | 1,15% | 14,73 | 14,94 | 14,67 | 158.104 |
| 06 Gen 2025 | 14,75 | -0,28 | -1,86% | 15,01 | 15,03 | 14,72 | 84.292 |
| 03 Gen 2025 | 15,03 | -0,03 | -0,20% | 15,07 | 15,25 | 14,98 | 99.601 |
| 02 Gen 2025 | 15,06 | -0,36 | -2,33% | 15,47 | 15,67 | 15,02 | 112.871 |
| 30 Dic 2024 | 15,42 | 0,05 | 0,33% | 15,31 | 15,49 | 15,15 | 76.211 |
| 27 Dic 2024 | 15,37 | 0,27 | 1,79% | 15,09 | 15,38 | 14,90 | 67.701 |
| 26 Dic 2024 | 15,10 | 0,39 | 2,65% | 14,73 | 15,14 | 14,71 | 65.427 |
| 23 Dic 2024 | 14,71 | 0,36 | 2,51% | 14,34 | 14,77 | 14,34 | 55.596 |
| 20 Dic 2024 | 14,35 | -0,38 | -2,58% | 14,75 | 14,96 | 14,19 | 164.660 |
| 19 Dic 2024 | 14,73 | -0,48 | -3,16% | 15,22 | 15,83 | 14,62 | 260.436 |
| 18 Dic 2024 | 15,21 | 0,50 | 3,40% | 14,65 | 15,38 | 14,46 | 161.191 |
| 17 Dic 2024 | 14,71 | -0,28 | -1,87% | 14,99 | 15,27 | 14,47 | 289.629 |
| 16 Dic 2024 | 14,99 | 0,64 | 4,46% | 14,35 | 15,00 | 14,35 | 153.340 |
| 13 Dic 2024 | 14,35 | 0,50 | 3,61% | 13,86 | 14,39 | 13,83 | 106.191 |
| 12 Dic 2024 | 13,85 | 0,28 | 2,06% | 13,45 | 14,28 | 13,45 | 191.245 |
| 11 Dic 2024 | 13,57 | -0,34 | -2,44% | 13,94 | 13,96 | 13,55 | 151.190 |
| 10 Dic 2024 | 13,91 | -0,44 | -3,07% | 14,32 | 14,32 | 13,89 | 113.827 |
| 09 Dic 2024 | 14,35 | 0,27 | 1,92% | 14,15 | 14,42 | 14,13 | 89.146 |
| 06 Dic 2024 | 14,08 | 0,13 | 0,93% | 13,93 | 14,32 | 13,89 | 104.625 |
| 05 Dic 2024 | 13,95 | 0,06 | 0,43% | 13,88 | 13,97 | 13,77 | 113.154 |
|
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 |
