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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 20,96 | 4,79 | 29,62% | 16,24 | 21,50 | 15,72 | 1.518.921,00 |
| 30 Gen 2025 | 16,17 | -3,26 | -16,79% | 19,30 | 19,95 | 13,51 | 2.324.906,00 |
| 29 Gen 2025 | 19,44 | -1,96 | -9,14% | 21,57 | 21,88 | 18,99 | 245.674,00 |
| 28 Gen 2025 | 21,39 | 1,76 | 8,96% | 19,64 | 21,74 | 19,20 | 459.269,00 |
| 27 Gen 2025 | 19,63 | 0,070 | 0,34% | 19,41 | 20,60 | 19,41 | 156.340,00 |
| 26 Gen 2025 | 19,57 | 0,960 | 5,13% | 18,55 | 20,14 | 18,46 | 234.036,00 |
| 25 Gen 2025 | 18,61 | -1,70 | -8,37% | 19,42 | 20,14 | 18,46 | 259.242,00 |
| 23 Gen 2025 | 20,31 | 0,730 | 3,71% | 20,31 | 20,31 | 20,31 | 0,00 |
| 23 Gen 2025 | 19,59 | -0,730 | -3,57% | 19,47 | 21,39 | 19,14 | 285.856,00 |
| 22 Gen 2025 | 20,31 | 2,76 | 15,75% | 19,47 | 20,83 | 19,14 | 164.549,00 |
| 22 Gen 2025 | 17,55 | 0,00 | 0,00% | 17,55 | 17,55 | 17,55 | 0,00 |
| 21 Gen 2025 | 17,55 | 0,00 | 0,00% | 17,55 | 17,55 | 17,55 | 0,00 |
| 20 Gen 2025 | 17,55 | 0,090 | 0,52% | 17,37 | 18,57 | 16,48 | 406.681,00 |
| 19 Gen 2025 | 17,46 | 0,540 | 3,17% | 16,91 | 17,66 | 16,30 | 367.107,00 |
| 18 Gen 2025 | 16,92 | 0,510 | 3,10% | 16,44 | 17,89 | 16,44 | 267.841,00 |
| 17 Gen 2025 | 16,41 | -1,44 | -8,07% | 17,88 | 17,88 | 16,19 | 300.427,00 |
| 16 Gen 2025 | 17,85 | 1,07 | 6,39% | 16,46 | 19,30 | 15,78 | 753.548,00 |
| 15 Gen 2025 | 16,78 | 3,12 | 22,88% | 13,55 | 17,35 | 13,27 | 773.258,00 |
| 14 Gen 2025 | 13,66 | -2,46 | -15,29% | 16,11 | 16,29 | 13,37 | 322.182,00 |
| 13 Gen 2025 | 16,12 | 0,160 | 0,98% | 15,94 | 16,71 | 15,60 | 207.391,00 |
| 12 Gen 2025 | 15,96 | 0,980 | 6,58% | 15,08 | 16,47 | 14,74 | 363.203,00 |
| 11 Gen 2025 | 14,98 | 0,260 | 1,79% | 14,78 | 15,37 | 14,25 | 233.117,00 |
| 10 Gen 2025 | 14,72 | -0,190 | -1,26% | 14,89 | 15,40 | 14,03 | 292.109,00 |
| 09 Gen 2025 | 14,90 | -0,450 | -2,91% | 15,42 | 16,22 | 14,27 | 551.876,00 |
| 08 Gen 2025 | 15,35 | -0,770 | -4,79% | 16,09 | 16,43 | 15,28 | 330.305,00 |
| 07 Gen 2025 | 16,12 | -0,830 | -4,91% | 16,95 | 17,24 | 15,83 | 314.927,00 |
| 06 Gen 2025 | 16,96 | -0,220 | -1,28% | 17,12 | 17,50 | 16,76 | 267.948,00 |
| 05 Gen 2025 | 17,18 | -1,46 | -7,81% | 18,58 | 19,83 | 16,92 | 713.221,00 |
| 04 Gen 2025 | 18,63 | -1,13 | -5,73% | 19,77 | 20,09 | 18,31 | 698.401,00 |
| 03 Gen 2025 | 19,76 | 4,82 | 32,23% | 15,09 | 21,86 | 14,84 | 1.563.971,00 |
| 02 Gen 2025 | 14,95 | 0,040 | 0,24% | 14,92 | 15,76 | 14,61 | 378.571,00 |
| 01 Gen 2025 | 14,91 | 0,570 | 3,95% | 14,41 | 15,36 | 13,73 | 878.004,00 |
| 31 Dic 2024 | 14,34 | 1,85 | 14,83% | 12,47 | 16,00 | 12,46 | 937.165,00 |
| 30 Dic 2024 | 12,49 | -0,430 | -3,36% | 12,90 | 14,30 | 12,48 | 442.966,00 |
| 29 Dic 2024 | 12,93 | 0,700 | 5,74% | 12,34 | 13,95 | 12,04 | 1.046.328,00 |
| 28 Dic 2024 | 12,22 | -1,17 | -8,72% | 13,39 | 13,41 | 11,04 | 879.222,00 |
| 27 Dic 2024 | 13,39 | -0,030 | -0,22% | 13,38 | 13,99 | 12,64 | 484.128,00 |
| 26 Dic 2024 | 13,42 | -1,30 | -8,82% | 14,66 | 15,85 | 12,91 | 853.002,00 |
| 25 Dic 2024 | 14,72 | 1,63 | 12,46% | 13,30 | 15,52 | 12,04 | 2.291.476,00 |
| 24 Dic 2024 | 13,09 | 3,02 | 30,00% | 10,05 | 14,03 | 9,95 | 5.503.747,00 |
| 23 Dic 2024 | 10,07 | 0,350 | 3,63% | 9,67 | 12,00 | 8,90 | 2.484.782,00 |
| 22 Dic 2024 | 9,71 | 0,610 | 6,69% | 9,08 | 10,71 | 8,47 | 3.276.055,00 |
| 21 Dic 2024 | 9,10 | 0,720 | 8,61% | 8,32 | 12,60 | 7,76 | 3.020.030,00 |
| 20 Dic 2024 | 8,38 | 0,830 | 10,95% | 7,54 | 8,79 | 7,53 | 891.576,00 |
| 19 Dic 2024 | 7,56 | -0,540 | -6,72% | 8,06 | 8,45 | 7,53 | 624.644,00 |
| 18 Dic 2024 | 8,10 | 0,770 | 10,46% | 7,36 | 9,34 | 7,34 | 1.564.466,00 |
| 17 Dic 2024 | 7,33 | -1,17 | -13,77% | 8,58 | 8,88 | 7,33 | 405.176,00 |
| 16 Dic 2024 | 8,50 | -1,06 | -11,12% | 9,57 | 10,07 | 8,25 | 266.492,00 |
| 15 Dic 2024 | 9,57 | -0,510 | -5,01% | 10,10 | 10,19 | 9,40 | 39.007,00 |
| 14 Dic 2024 | 10,07 | 0,220 | 2,23% | 9,87 | 10,14 | 9,39 | 75.904,00 |
| 13 Dic 2024 | 9,85 | 0,320 | 3,38% | 9,53 | 10,06 | 9,30 | 203.044,00 |
| 12 Dic 2024 | 9,53 | -0,030 | -0,29% | 9,54 | 10,86 | 8,99 | 364.647,00 |
| 11 Dic 2024 | 9,56 | -0,160 | -1,61% | 9,66 | 9,94 | 8,93 | 109.425,00 |
| 10 Dic 2024 | 9,71 | -1,66 | -14,61% | 11,35 | 11,36 | 8,84 | 134.061,00 |
| 09 Dic 2024 | 11,38 | 0,470 | 4,26% | 10,89 | 11,49 | 10,65 | 65.226,00 |
| 08 Dic 2024 | 10,91 | -0,090 | -0,81% | 11,00 | 11,16 | 10,84 | 38.233,00 |
| 07 Dic 2024 | 11,00 | 0,410 | 3,91% | 10,58 | 11,31 | 10,41 | 87.559,00 |
| 06 Dic 2024 | 10,59 | -0,250 | -2,32% | 10,82 | 10,93 | 10,26 | 70.045,00 |
| 05 Dic 2024 | 10,84 | 0,220 | 2,09% | 10,60 | 11,25 | 10,28 | 99.336,00 |
| 04 Dic 2024 | 10,62 | 0,700 | 7,08% | 9,90 | 10,62 | 9,60 | 105.609,00 |
| 03 Dic 2024 | 9,91 | 0,440 | 4,66% | 9,46 | 10,00 | 8,90 | 129.800,00 |
| 02 Dic 2024 | 9,47 | 0,260 | 2,81% | 9,15 | 9,60 | 8,84 | 73.744,00 |
| 01 Dic 2024 | 9,21 | 0,280 | 3,12% | 8,93 | 9,30 | 8,82 | 67.940,00 |
| 30 Nov 2024 | 8,93 | 0,300 | 3,44% | 8,64 | 8,96 | 8,53 | 51.967,00 |
| 29 Nov 2024 | 8,64 | 0,080 | 0,98% | 8,55 | 8,73 | 8,29 | 59.304,00 |
| 28 Nov 2024 | 8,55 | 0,500 | 6,14% | 8,04 | 8,57 | 7,94 | 69.515,00 |
| 27 Nov 2024 | 8,06 | -0,210 | -2,50% | 8,21 | 8,56 | 7,90 | 65.786,00 |
| 26 Nov 2024 | 8,27 | -0,280 | -3,31% | 8,54 | 8,78 | 8,14 | 100.146,00 |
| 25 Nov 2024 | 8,55 | 0,130 | 1,48% | 8,42 | 8,85 | 7,96 | 106.371,00 |
| 24 Nov 2024 | 8,42 | 0,00 | 0,02% | 8,42 | 8,92 | 8,16 | 100.489,00 |
| 23 Nov 2024 | 8,42 | -0,130 | -1,49% | 8,58 | 8,66 | 8,17 | 46.661,00 |
| 22 Nov 2024 | 8,55 | 0,100 | 1,18% | 8,43 | 8,70 | 8,27 | 68.565,00 |
| 21 Nov 2024 | 8,45 | -0,950 | -10,10% | 9,39 | 9,40 | 8,43 | 39.393,00 |
| 20 Nov 2024 | 9,40 | -0,080 | -0,85% | 9,47 | 9,52 | 9,25 | 27.090,00 |
| 19 Nov 2024 | 9,48 | 0,490 | 5,40% | 8,99 | 9,51 | 8,93 | 34.265,00 |
| 18 Nov 2024 | 8,99 | -0,260 | -2,76% | 9,24 | 9,74 | 8,82 | 70.389,00 |
| 17 Nov 2024 | 9,25 | 0,390 | 4,39% | 8,85 | 9,29 | 8,82 | 28.857,00 |
| 16 Nov 2024 | 8,86 | 0,220 | 2,56% | 8,64 | 8,90 | 8,45 | 33.622,00 |
| 15 Nov 2024 | 8,64 | -0,030 | -0,37% | 8,67 | 8,83 | 8,43 | 38.865,00 |
| 14 Nov 2024 | 8,67 | -0,550 | -5,91% | 9,22 | 9,37 | 8,44 | 73.657,00 |
| 13 Nov 2024 | 9,21 | -0,600 | -6,13% | 9,79 | 9,79 | 8,81 | 88.966,00 |
| 12 Nov 2024 | 9,82 | 1,00 | 11,32% | 8,79 | 10,50 | 8,69 | 292.805,00 |
| 11 Nov 2024 | 8,82 | 0,070 | 0,86% | 8,73 | 9,12 | 8,46 | 88.275,00 |
| 10 Nov 2024 | 8,74 | 0,270 | 3,14% | 8,43 | 8,75 | 8,37 | 21.137,00 |
| 09 Nov 2024 | 8,48 | 0,060 | 0,68% | 8,44 | 8,55 | 8,30 | 28.889,00 |
| 08 Nov 2024 | 8,42 | 0,130 | 1,51% | 8,34 | 8,49 | 8,20 | 23.968,00 |
| 07 Nov 2024 | 8,30 | 0,720 | 9,50% | 7,59 | 8,32 | 7,57 | 53.566,00 |
| 06 Nov 2024 | 7,58 | 0,320 | 4,47% | 7,29 | 7,79 | 7,28 | 33.603,00 |
| 05 Nov 2024 | 7,25 | -0,110 | -1,43% | 7,33 | 7,53 | 7,14 | 24.027,00 |
| 04 Nov 2024 | 7,36 | -0,260 | -3,45% | 7,64 | 7,64 | 7,18 | 27.736,00 |
| 03 Nov 2024 | 7,62 | -0,250 | -3,19% | 7,87 | 7,90 | 7,60 | 13.611,00 |
|
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 |
