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 Feb 2025 | 6,39 | -0,110 | -1,69% | 6,50 | 6,72 | 6,23 | 315.278,00 |
| 17 Feb 2025 | 6,50 | -0,070 | -1,07% | 6,51 | 6,64 | 6,38 | 146.658,00 |
| 16 Feb 2025 | 6,57 | -0,300 | -4,37% | 6,85 | 6,98 | 6,43 | 180.015,00 |
| 15 Feb 2025 | 6,87 | -0,040 | -0,58% | 6,87 | 7,25 | 6,75 | 343.798,00 |
| 14 Feb 2025 | 6,91 | -0,600 | -7,99% | 7,52 | 7,59 | 6,63 | 267.871,00 |
| 13 Feb 2025 | 7,51 | 0,240 | 3,30% | 7,21 | 7,71 | 6,90 | 183.455,00 |
| 12 Feb 2025 | 7,27 | -0,040 | -0,55% | 7,35 | 8,03 | 7,12 | 227.175,00 |
| 11 Feb 2025 | 7,31 | 0,710 | 10,76% | 6,64 | 7,44 | 6,42 | 361.467,00 |
| 10 Feb 2025 | 6,60 | -0,230 | -3,37% | 6,87 | 6,99 | 6,25 | 161.266,00 |
| 09 Feb 2025 | 6,83 | 0,210 | 3,17% | 6,61 | 6,96 | 6,49 | 149.726,00 |
| 08 Feb 2025 | 6,62 | -0,120 | -1,78% | 6,79 | 7,57 | 6,52 | 244.957,00 |
| 07 Feb 2025 | 6,74 | -0,350 | -4,94% | 7,03 | 7,37 | 6,71 | 309.047,00 |
| 06 Feb 2025 | 7,09 | -0,380 | -5,09% | 7,51 | 7,63 | 7,01 | 276.728,00 |
| 05 Feb 2025 | 7,47 | -1,15 | -13,34% | 8,64 | 8,75 | 7,04 | 402.849,00 |
| 04 Feb 2025 | 8,62 | 1,25 | 16,96% | 7,33 | 8,83 | 6,43 | 549.120,00 |
| 03 Feb 2025 | 7,37 | -1,24 | -14,40% | 8,60 | 8,79 | 7,01 | 378.014,00 |
| 02 Feb 2025 | 8,61 | -1,08 | -11,15% | 9,73 | 9,83 | 8,49 | 228.041,00 |
| 01 Feb 2025 | 9,69 | -0,890 | -8,41% | 10,49 | 10,59 | 9,56 | 222.368,00 |
| 31 Gen 2025 | 10,58 | 0,890 | 9,18% | 9,64 | 11,05 | 9,58 | 278.590,00 |
| 30 Gen 2025 | 9,69 | 0,380 | 4,08% | 9,27 | 10,05 | 9,12 | 198.258,00 |
| 29 Gen 2025 | 9,31 | -0,370 | -3,82% | 9,67 | 10,23 | 9,17 | 344.934,00 |
| 28 Gen 2025 | 9,68 | -0,130 | -1,33% | 11,76 | 11,80 | 8,45 | 481.597,00 |
| 27 Gen 2025 | 9,81 | -0,490 | -4,76% | 10,32 | 10,46 | 9,77 | 174.900,00 |
| 26 Gen 2025 | 10,30 | 0,030 | 0,29% | 10,34 | 10,54 | 9,85 | 308.713,00 |
| 25 Gen 2025 | 10,27 | -1,13 | -9,91% | 11,45 | 12,01 | 9,93 | 346.392,00 |
| 24 Gen 2025 | 11,40 | -0,400 | -3,39% | 11,76 | 11,80 | 10,92 | 278.254,00 |
| 23 Gen 2025 | 11,80 | -0,680 | -5,45% | 12,54 | 12,74 | 11,72 | 174.830,00 |
| 22 Gen 2025 | 12,48 | 0,420 | 3,48% | 12,07 | 13,07 | 11,81 | 272.888,00 |
| 21 Gen 2025 | 12,06 | 0,160 | 1,34% | 12,00 | 13,44 | 11,80 | 319.552,00 |
| 20 Gen 2025 | 11,90 | -2,44 | -17,02% | 14,31 | 14,75 | 11,85 | 468.442,00 |
| 19 Gen 2025 | 14,34 | -1,03 | -6,70% | 15,25 | 15,59 | 13,96 | 212.075,00 |
| 18 Gen 2025 | 15,37 | 0,270 | 1,79% | 15,03 | 16,00 | 14,77 | 257.173,00 |
| 17 Gen 2025 | 15,10 | -0,620 | -3,94% | 15,79 | 15,80 | 15,08 | 277.118,00 |
| 16 Gen 2025 | 15,72 | 1,36 | 9,47% | 14,30 | 16,33 | 13,71 | 329.970,00 |
| 15 Gen 2025 | 14,36 | 1,71 | 13,52% | 12,69 | 14,69 | 12,65 | 273.633,00 |
| 14 Gen 2025 | 12,65 | -0,770 | -5,74% | 13,42 | 13,71 | 11,75 | 323.041,00 |
| 13 Gen 2025 | 13,42 | 0,120 | 0,90% | 13,17 | 13,95 | 12,63 | 139.980,00 |
| 12 Gen 2025 | 13,30 | 0,280 | 2,15% | 12,97 | 13,37 | 12,49 | 147.631,00 |
| 11 Gen 2025 | 13,02 | 0,340 | 2,68% | 12,69 | 14,21 | 12,23 | 673.757,00 |
| 10 Gen 2025 | 12,68 | -2,84 | -18,30% | 15,46 | 15,52 | 12,11 | 367.508,00 |
| 09 Gen 2025 | 15,52 | 0,520 | 3,47% | 15,00 | 15,72 | 12,94 | 424.368,00 |
| 08 Gen 2025 | 15,00 | -2,30 | -13,29% | 17,31 | 17,33 | 14,93 | 321.079,00 |
| 07 Gen 2025 | 17,30 | -0,530 | -2,97% | 17,69 | 18,48 | 17,07 | 265.057,00 |
| 06 Gen 2025 | 17,83 | 1,36 | 8,26% | 16,55 | 18,17 | 15,85 | 287.416,00 |
| 05 Gen 2025 | 16,47 | 0,650 | 4,11% | 15,75 | 17,22 | 15,11 | 265.721,00 |
| 04 Gen 2025 | 15,82 | 1,31 | 9,03% | 14,60 | 16,19 | 13,80 | 333.628,00 |
| 03 Gen 2025 | 14,51 | 2,29 | 18,74% | 12,21 | 15,51 | 12,15 | 428.240,00 |
| 02 Gen 2025 | 12,22 | -0,330 | -2,63% | 12,58 | 12,81 | 11,83 | 161.770,00 |
| 01 Gen 2025 | 12,55 | -1,09 | -7,99% | 13,47 | 14,05 | 12,52 | 266.306,00 |
| 31 Dic 2024 | 13,64 | 1,37 | 11,17% | 12,21 | 14,02 | 12,19 | 304.391,00 |
| 30 Dic 2024 | 12,27 | -0,300 | -2,39% | 12,60 | 12,62 | 11,83 | 130.559,00 |
| 29 Dic 2024 | 12,57 | 0,940 | 8,08% | 11,68 | 12,88 | 11,65 | 157.994,00 |
| 28 Dic 2024 | 11,63 | 0,520 | 4,68% | 11,12 | 11,87 | 10,94 | 149.481,00 |
| 27 Dic 2024 | 11,11 | -0,640 | -5,45% | 11,77 | 11,85 | 10,94 | 130.843,00 |
| 26 Dic 2024 | 11,75 | 0,00 | 0,00% | 11,75 | 12,24 | 11,53 | 177.292,00 |
| 25 Dic 2024 | 11,75 | 1,01 | 9,40% | 10,70 | 11,81 | 10,50 | 278.203,00 |
| 24 Dic 2024 | 10,74 | 0,570 | 5,60% | 10,17 | 10,98 | 10,00 | 280.657,00 |
| 23 Dic 2024 | 10,17 | -0,190 | -1,83% | 10,26 | 10,48 | 9,92 | 151.477,00 |
| 22 Dic 2024 | 10,36 | -0,690 | -6,24% | 11,04 | 11,62 | 10,23 | 184.146,00 |
| 21 Dic 2024 | 11,05 | -0,010 | -0,09% | 10,92 | 11,37 | 9,25 | 384.580,00 |
| 20 Dic 2024 | 11,06 | -0,940 | -7,83% | 11,97 | 12,18 | 10,38 | 451.776,00 |
| 19 Dic 2024 | 12,00 | -1,51 | -11,18% | 13,51 | 13,85 | 12,00 | 286.403,00 |
| 18 Dic 2024 | 13,51 | -1,68 | -11,06% | 15,17 | 15,19 | 13,41 | 322.936,00 |
| 17 Dic 2024 | 15,19 | 0,390 | 2,64% | 14,84 | 16,61 | 14,26 | 189.480,00 |
| 16 Dic 2024 | 14,80 | 0,880 | 6,32% | 13,88 | 14,88 | 13,73 | 189.063,00 |
| 15 Dic 2024 | 13,92 | -0,230 | -1,63% | 14,22 | 14,72 | 13,65 | 164.733,00 |
| 14 Dic 2024 | 14,15 | -0,670 | -4,52% | 14,82 | 15,21 | 14,00 | 303.569,00 |
| 13 Dic 2024 | 14,82 | -0,940 | -5,96% | 15,95 | 16,26 | 14,75 | 336.176,00 |
| 12 Dic 2024 | 15,76 | 1,72 | 12,25% | 14,05 | 15,86 | 13,65 | 261.566,00 |
| 11 Dic 2024 | 14,04 | -0,380 | -2,64% | 14,29 | 14,92 | 13,00 | 431.558,00 |
| 10 Dic 2024 | 14,42 | -0,860 | -5,63% | 15,36 | 15,36 | 12,80 | 313.788,00 |
| 09 Dic 2024 | 15,28 | -0,090 | -0,59% | 15,34 | 15,62 | 14,75 | 185.583,00 |
| 08 Dic 2024 | 15,37 | -0,960 | -5,88% | 16,18 | 16,30 | 15,28 | 216.683,00 |
| 07 Dic 2024 | 16,33 | 1,14 | 7,50% | 15,27 | 16,74 | 14,86 | 393.460,00 |
| 06 Dic 2024 | 15,19 | 1,20 | 8,58% | 14,10 | 15,67 | 13,40 | 548.057,00 |
| 05 Dic 2024 | 13,99 | 0,770 | 5,82% | 13,19 | 14,30 | 12,62 | 402.680,00 |
| 04 Dic 2024 | 13,22 | 0,250 | 1,93% | 13,00 | 13,50 | 11,95 | 458.675,00 |
| 03 Dic 2024 | 12,97 | -0,700 | -5,12% | 13,66 | 14,15 | 12,27 | 584.042,00 |
| 02 Dic 2024 | 13,67 | -0,710 | -4,94% | 14,39 | 14,90 | 13,62 | 452.035,00 |
| 01 Dic 2024 | 14,38 | 2,68 | 22,91% | 11,57 | 14,55 | 11,32 | 633.806,00 |
| 30 Nov 2024 | 11,70 | -0,290 | -2,42% | 12,02 | 12,14 | 11,05 | 327.322,00 |
| 29 Nov 2024 | 11,99 | -0,060 | -0,50% | 11,95 | 12,56 | 11,39 | 458.213,00 |
| 28 Nov 2024 | 12,05 | 1,61 | 15,42% | 10,39 | 12,23 | 10,02 | 760.191,00 |
| 27 Nov 2024 | 10,44 | 1,33 | 14,60% | 9,07 | 10,60 | 9,05 | 933.953,00 |
| 26 Nov 2024 | 9,11 | 0,180 | 2,02% | 8,48 | 9,78 | 8,13 | 528.278,00 |
| 25 Nov 2024 | 8,93 | 0,480 | 5,68% | 8,52 | 9,12 | 8,13 | 400.613,00 |
| 24 Nov 2024 | 8,45 | 0,340 | 4,19% | 8,11 | 9,11 | 7,94 | 555.025,00 |
| 23 Nov 2024 | 8,11 | -0,360 | -4,25% | 8,45 | 8,45 | 7,57 | 355.360,00 |
| 22 Nov 2024 | 8,47 | 0,760 | 9,86% | 7,61 | 8,50 | 7,44 | 343.307,00 |
| 21 Nov 2024 | 7,71 | -0,690 | -8,21% | 8,42 | 8,52 | 7,41 | 508.975,00 |
|
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 |
