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 |
|---|---|---|---|---|---|---|---|
| 02 Feb 2025 | 0,00000047 | -0,00000002 | -4,08% | 0,00000050 | 0,00000050 | 0,00000047 | 455.699,00 |
| 01 Feb 2025 | 0,00000049 | 0,00000001 | 2,08% | 0,00000047 | 0,00000049 | 0,00000047 | 561.840,00 |
| 31 Gen 2025 | 0,00000048 | 0,00000001 | 2,13% | 0,00000047 | 0,00000048 | 0,00000047 | 451.894,00 |
| 30 Gen 2025 | 0,00000047 | 0,00000000 | 0,00% | 0,00000047 | 0,00000048 | 0,00000046 | 859.117,00 |
| 29 Gen 2025 | 0,00000047 | -0,00000002 | -4,08% | 0,00000050 | 0,00000050 | 0,00000047 | 612.227,00 |
| 28 Gen 2025 | 0,00000049 | -0,00000002 | -3,92% | 0,00000050 | 0,00000051 | 0,00000049 | 447.912,00 |
| 27 Gen 2025 | 0,00000051 | 0,00000000 | 0,00% | 0,00000050 | 0,00000052 | 0,00000050 | 1.089.411,00 |
| 26 Gen 2025 | 0,00000051 | 0,00000001 | 2,00% | 0,00000050 | 0,00000052 | 0,00000050 | 467.317,00 |
| 25 Gen 2025 | 0,00000050 | -0,00000001 | -1,96% | 0,00000051 | 0,00000052 | 0,00000050 | 1.403.447,00 |
| 24 Gen 2025 | 0,00000051 | -0,00000001 | -1,92% | 0,00000051 | 0,00000052 | 0,00000049 | 1.427.517,00 |
| 23 Gen 2025 | 0,00000052 | -0,00000001 | -1,89% | 0,00000052 | 0,00000053 | 0,00000052 | 1.424.932,00 |
| 22 Gen 2025 | 0,00000053 | 0,00000000 | 0,00% | 0,00000053 | 0,00000053 | 0,00000053 | 0,00 |
| 21 Gen 2025 | 0,00000053 | 0,00000000 | 0,00% | 0,00000053 | 0,00000053 | 0,00000053 | 0,00 |
| 20 Gen 2025 | 0,00000053 | -0,00000003 | -5,36% | 0,00000057 | 0,00000058 | 0,00000052 | 3.792.754,00 |
| 19 Gen 2025 | 0,00000056 | -0,00000005 | -8,20% | 0,00000061 | 0,00000062 | 0,00000055 | 15.381.246,00 |
| 18 Gen 2025 | 0,00000061 | 0,00000000 | 0,00% | 0,00000061 | 0,00000063 | 0,00000060 | 1.415.083,00 |
| 17 Gen 2025 | 0,00000061 | -0,00000003 | -4,69% | 0,00000063 | 0,00000064 | 0,00000060 | 1.721.337,00 |
| 16 Gen 2025 | 0,00000064 | 0,00000002 | 3,23% | 0,00000062 | 0,00000066 | 0,00000060 | 1.272.225,00 |
| 15 Gen 2025 | 0,00000062 | 0,00000001 | 1,64% | 0,00000061 | 0,00000063 | 0,00000060 | 1.366.529,00 |
| 14 Gen 2025 | 0,00000061 | -0,00000002 | -3,17% | 0,00000063 | 0,00000064 | 0,00000059 | 3.136.374,00 |
| 13 Gen 2025 | 0,00000063 | -0,00000002 | -3,08% | 0,00000065 | 0,00000066 | 0,00000062 | 1.211.971,00 |
| 12 Gen 2025 | 0,00000065 | 0,00000000 | 0,00% | 0,00000065 | 0,00000066 | 0,00000064 | 1.336.461,00 |
| 11 Gen 2025 | 0,00000065 | 0,00000000 | 0,00% | 0,00000064 | 0,00000066 | 0,00000063 | 1.811.352,00 |
| 10 Gen 2025 | 0,00000065 | 0,00000001 | 1,56% | 0,00000064 | 0,00000066 | 0,00000063 | 1.531.326,00 |
| 09 Gen 2025 | 0,00000064 | 0,00000001 | 1,59% | 0,00000063 | 0,00000065 | 0,00000061 | 2.467.408,00 |
| 08 Gen 2025 | 0,00000063 | -0,00000003 | -4,55% | 0,00000066 | 0,00000067 | 0,00000062 | 2.839.753,00 |
| 07 Gen 2025 | 0,00000066 | -0,00000001 | -1,49% | 0,00000067 | 0,00000068 | 0,00000065 | 1.032.707,00 |
| 06 Gen 2025 | 0,00000067 | 0,00000000 | 0,00% | 0,00000067 | 0,00000068 | 0,00000067 | 466.744,00 |
| 05 Gen 2025 | 0,00000067 | 0,00000002 | 3,08% | 0,00000066 | 0,00000069 | 0,00000066 | 688.344,00 |
| 04 Gen 2025 | 0,00000065 | 0,00000002 | 3,17% | 0,00000064 | 0,00000067 | 0,00000064 | 865.759,00 |
| 03 Gen 2025 | 0,00000063 | -0,00000002 | -3,08% | 0,00000065 | 0,00000066 | 0,00000063 | 739.841,00 |
| 02 Gen 2025 | 0,00000065 | 0,00000002 | 3,17% | 0,00000063 | 0,00000065 | 0,00000062 | 854.972,00 |
| 01 Gen 2025 | 0,00000063 | -0,00000002 | -3,08% | 0,00000065 | 0,00000065 | 0,00000063 | 3.188.815,00 |
| 31 Dic 2024 | 0,00000065 | -0,00000001 | -1,52% | 0,00000066 | 0,00000068 | 0,00000064 | 1.132.285,00 |
| 30 Dic 2024 | 0,00000066 | -0,00000002 | -2,94% | 0,00000068 | 0,00000069 | 0,00000065 | 1.310.473,00 |
| 29 Dic 2024 | 0,00000068 | 0,00000002 | 3,03% | 0,00000066 | 0,00000071 | 0,00000065 | 1.983.977,00 |
| 28 Dic 2024 | 0,00000066 | 0,00000003 | 4,76% | 0,00000062 | 0,00000067 | 0,00000062 | 2.014.190,00 |
| 27 Dic 2024 | 0,00000063 | -0,00000002 | -3,08% | 0,00000065 | 0,00000065 | 0,00000062 | 2.275.620,00 |
| 26 Dic 2024 | 0,00000065 | -0,00000001 | -1,52% | 0,00000065 | 0,00000067 | 0,00000064 | 2.018.797,00 |
| 25 Dic 2024 | 0,00000066 | -0,00000001 | -1,49% | 0,00000066 | 0,00000069 | 0,00000065 | 1.117.312,00 |
| 24 Dic 2024 | 0,00000067 | 0,00000004 | 6,35% | 0,00000063 | 0,00000068 | 0,00000062 | 2.482.085,00 |
| 23 Dic 2024 | 0,00000063 | 0,00000002 | 3,28% | 0,00000062 | 0,00000064 | 0,00000061 | 2.367.025,00 |
| 22 Dic 2024 | 0,00000061 | -0,00000002 | -3,17% | 0,00000063 | 0,00000067 | 0,00000060 | 3.003.905,00 |
| 21 Dic 2024 | 0,00000063 | 0,00000003 | 5,00% | 0,00000060 | 0,00000065 | 0,00000057 | 4.027.590,00 |
| 20 Dic 2024 | 0,00000060 | -0,00000005 | -7,69% | 0,00000064 | 0,00000065 | 0,00000059 | 4.190.136,00 |
| 19 Dic 2024 | 0,00000065 | 0,00000000 | 0,00% | 0,00000065 | 0,00000067 | 0,00000062 | 2.768.174,00 |
| 18 Dic 2024 | 0,00000065 | -0,00000004 | -5,80% | 0,00000068 | 0,00000069 | 0,00000065 | 2.393.231,00 |
| 17 Dic 2024 | 0,00000069 | -0,00000004 | -5,48% | 0,00000074 | 0,00000075 | 0,00000069 | 1.740.976,00 |
| 16 Dic 2024 | 0,00000073 | 0,00000001 | 1,39% | 0,00000072 | 0,00000076 | 0,00000069 | 2.364.208,00 |
| 15 Dic 2024 | 0,00000072 | -0,00000002 | -2,70% | 0,00000075 | 0,00000079 | 0,00000071 | 1.978.353,00 |
| 14 Dic 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000075 | 0,00000077 | 0,00000073 | 1.628.692,00 |
| 13 Dic 2024 | 0,00000075 | 0,00000001 | 1,35% | 0,00000074 | 0,00000079 | 0,00000074 | 2.284.509,00 |
| 12 Dic 2024 | 0,00000074 | 0,00000002 | 2,78% | 0,00000072 | 0,00000075 | 0,00000069 | 980.207,00 |
| 11 Dic 2024 | 0,00000072 | -0,00000003 | -4,00% | 0,00000074 | 0,00000075 | 0,00000067 | 4.715.928,00 |
| 10 Dic 2024 | 0,00000075 | -0,00000012 | -13,79% | 0,00000088 | 0,00000088 | 0,00000066 | 4.061.325,00 |
| 09 Dic 2024 | 0,00000087 | -0,00000002 | -2,25% | 0,00000089 | 0,00000089 | 0,00000086 | 1.266.206,00 |
| 08 Dic 2024 | 0,00000089 | -0,00000002 | -2,20% | 0,00000091 | 0,00000091 | 0,00000088 | 1.261.569,00 |
| 07 Dic 2024 | 0,00000091 | 0,00000001 | 1,11% | 0,00000090 | 0,00000094 | 0,00000087 | 2.103.037,00 |
| 06 Dic 2024 | 0,00000090 | -0,00000003 | -3,23% | 0,00000093 | 0,00000093 | 0,00000084 | 3.574.463,00 |
| 05 Dic 2024 | 0,00000093 | 0,00000000 | 0,00% | 0,00000092 | 0,00000099 | 0,00000089 | 4.988.370,00 |
| 04 Dic 2024 | 0,00000093 | 0,00000008 | 9,41% | 0,00000085 | 0,00000093 | 0,00000080 | 7.988.732,00 |
| 03 Dic 2024 | 0,00000085 | 0,00000000 | 0,00% | 0,00000085 | 0,00000087 | 0,00000079 | 2.338.834,00 |
| 02 Dic 2024 | 0,00000085 | -0,00000002 | -2,30% | 0,00000087 | 0,00000089 | 0,00000083 | 1.204.674,00 |
| 01 Dic 2024 | 0,00000087 | 0,00000004 | 4,82% | 0,00000082 | 0,00000088 | 0,00000081 | 1.388.858,00 |
| 30 Nov 2024 | 0,00000083 | 0,00000000 | 0,00% | 0,00000083 | 0,00000083 | 0,00000079 | 1.921.586,00 |
| 29 Nov 2024 | 0,00000083 | -0,00000002 | -2,35% | 0,00000085 | 0,00000087 | 0,00000081 | 1.528.209,00 |
| 28 Nov 2024 | 0,00000085 | -0,00000001 | -1,16% | 0,00000085 | 0,00000085 | 0,00000082 | 1.420.880,00 |
| 27 Nov 2024 | 0,00000086 | 0,00000005 | 6,17% | 0,00000082 | 0,00000087 | 0,00000080 | 3.556.284,00 |
| 26 Nov 2024 | 0,00000081 | 0,00000002 | 2,53% | 0,00000079 | 0,00000083 | 0,00000077 | 3.219.470,00 |
| 25 Nov 2024 | 0,00000079 | 0,00000001 | 1,28% | 0,00000079 | 0,00000087 | 0,00000074 | 6.746.350,00 |
| 24 Nov 2024 | 0,00000078 | 0,00000009 | 13,04% | 0,00000069 | 0,00000081 | 0,00000067 | 33.856.803,00 |
| 23 Nov 2024 | 0,00000069 | 0,00000002 | 2,99% | 0,00000067 | 0,00000074 | 0,00000065 | 31.583.188,00 |
| 22 Nov 2024 | 0,00000067 | 0,00000000 | 0,00% | 0,00000067 | 0,00000082 | 0,00000063 | 19.543.654,00 |
| 21 Nov 2024 | 0,00000067 | -0,00000004 | -5,63% | 0,00000074 | 0,00000076 | 0,00000066 | 3.408.127,00 |
| 20 Nov 2024 | 0,00000071 | -0,00000005 | -6,58% | 0,00000075 | 0,00000079 | 0,00000070 | 1.355.284,00 |
| 19 Nov 2024 | 0,00000076 | 0,00000006 | 8,57% | 0,00000070 | 0,00000077 | 0,00000069 | 1.909.475,00 |
| 18 Nov 2024 | 0,00000070 | -0,00000001 | -1,41% | 0,00000071 | 0,00000078 | 0,00000067 | 3.031.131,00 |
| 17 Nov 2024 | 0,00000071 | 0,00000006 | 9,23% | 0,00000065 | 0,00000071 | 0,00000065 | 1.368.959,00 |
| 16 Nov 2024 | 0,00000065 | 0,00000001 | 1,56% | 0,00000064 | 0,00000065 | 0,00000062 | 2.487.279,00 |
| 15 Nov 2024 | 0,00000064 | 0,00000000 | 0,00% | 0,00000065 | 0,00000067 | 0,00000062 | 3.060.485,00 |
| 14 Nov 2024 | 0,00000064 | -0,00000005 | -7,25% | 0,00000070 | 0,00000072 | 0,00000063 | 3.629.758,00 |
| 13 Nov 2024 | 0,00000069 | -0,00000004 | -5,48% | 0,00000071 | 0,00000073 | 0,00000067 | 2.276.431,00 |
| 12 Nov 2024 | 0,00000073 | -0,00000003 | -3,95% | 0,00000077 | 0,00000079 | 0,00000070 | 1.554.780,00 |
| 11 Nov 2024 | 0,00000076 | -0,00000002 | -2,56% | 0,00000077 | 0,00000080 | 0,00000075 | 1.035.960,00 |
| 10 Nov 2024 | 0,00000078 | 0,00000004 | 5,41% | 0,00000074 | 0,00000078 | 0,00000073 | 1.263.315,00 |
| 09 Nov 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000075 | 0,00000075 | 0,00000072 | 710.983,00 |
| 08 Nov 2024 | 0,00000075 | 0,00000001 | 1,35% | 0,00000075 | 0,00000077 | 0,00000073 | 605.974,00 |
| 07 Nov 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000075 | 0,00000090 | 0,00000073 | 35.081.189,00 |
| 06 Nov 2024 | 0,00000075 | 0,00000002 | 2,74% | 0,00000074 | 0,00000076 | 0,00000073 | 548.128,00 |
| 05 Nov 2024 | 0,00000073 | -0,00000001 | -1,35% | 0,00000074 | 0,00000075 | 0,00000072 | 415.089,00 |
| 04 Nov 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000075 | 0,00000076 | 0,00000073 | 291.909,00 |
| 03 Nov 2024 | 0,00000075 | -0,00000001 | -1,32% | 0,00000077 | 0,00000077 | 0,00000074 | 308.053,00 |
|
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 |
