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 |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 13,96 | -0,060 | -0,45% | 14,06 | 14,53 | 13,72 | 261.232,00 |
| 11 Feb 2025 | 14,02 | 0,010 | 0,06% | 14,04 | 14,34 | 13,62 | 184.285,00 |
| 10 Feb 2025 | 14,01 | -0,200 | -1,43% | 14,17 | 14,68 | 13,55 | 208.171,00 |
| 09 Feb 2025 | 14,22 | 0,240 | 1,70% | 13,99 | 14,28 | 13,78 | 171.913,00 |
| 08 Feb 2025 | 13,98 | 0,570 | 4,23% | 13,46 | 14,66 | 13,13 | 503.851,00 |
| 07 Feb 2025 | 13,41 | -0,440 | -3,20% | 13,86 | 14,38 | 13,18 | 353.008,00 |
| 06 Feb 2025 | 13,86 | -1,85 | -11,76% | 14,69 | 14,89 | 13,62 | 334.899,00 |
| 05 Feb 2025 | 15,70 | 0,00 | 0,00% | 0,00000000 | 0,00000000 | 0,00000000 | 0,00 |
| 04 Feb 2025 | 15,70 | 0,560 | 3,69% | 14,93 | 16,29 | 11,27 | 1.058.636,00 |
| 03 Feb 2025 | 15,14 | -1,93 | -11,30% | 16,99 | 17,42 | 14,58 | 753.908,00 |
| 02 Feb 2025 | 17,07 | -0,670 | -3,80% | 17,75 | 18,01 | 16,66 | 247.539,00 |
| 01 Feb 2025 | 17,75 | -0,580 | -3,18% | 18,31 | 18,34 | 17,56 | 307.599,00 |
| 31 Gen 2025 | 18,33 | 0,410 | 2,30% | 17,84 | 18,59 | 17,74 | 317.256,00 |
| 30 Gen 2025 | 17,92 | -0,070 | -0,37% | 17,99 | 18,36 | 17,47 | 443.390,00 |
| 29 Gen 2025 | 17,99 | -0,040 | -0,24% | 18,07 | 18,95 | 17,74 | 456.177,00 |
| 28 Gen 2025 | 18,03 | -0,020 | -0,12% | 18,03 | 18,11 | 16,08 | 653.352,00 |
| 27 Gen 2025 | 18,05 | -0,450 | -2,44% | 18,41 | 18,63 | 17,91 | 126.437,00 |
| 26 Gen 2025 | 18,50 | 0,110 | 0,57% | 18,37 | 18,68 | 18,28 | 144.938,00 |
| 25 Gen 2025 | 18,40 | -0,120 | -0,67% | 18,52 | 18,93 | 18,06 | 160.400,00 |
| 24 Gen 2025 | 18,52 | -0,380 | -2,03% | 18,98 | 18,98 | 18,16 | 309.191,00 |
| 23 Gen 2025 | 18,91 | 0,010 | 0,06% | 19,18 | 19,68 | 18,65 | 342.651,00 |
| 22 Gen 2025 | 18,90 | 0,00 | 0,00% | 0,00000000 | 0,00000000 | 0,00000000 | 0,00 |
| 21 Gen 2025 | 18,90 | 0,620 | 3,39% | 18,09 | 20,43 | 17,98 | 664.500,00 |
| 20 Gen 2025 | 18,28 | -1,75 | -8,75% | 20,01 | 20,10 | 17,60 | 832.152,00 |
| 19 Gen 2025 | 20,03 | -0,020 | -0,08% | 19,96 | 20,07 | 18,60 | 587.983,00 |
| 18 Gen 2025 | 20,05 | 0,550 | 2,83% | 19,53 | 20,14 | 19,20 | 677.319,00 |
| 17 Gen 2025 | 19,49 | 0,420 | 2,19% | 18,83 | 20,54 | 17,54 | 1.372.669,00 |
| 16 Gen 2025 | 19,08 | 2,96 | 18,34% | 16,18 | 19,20 | 16,14 | 1.302.470,00 |
| 15 Gen 2025 | 16,12 | 0,750 | 4,85% | 15,43 | 16,40 | 15,26 | 502.301,00 |
| 14 Gen 2025 | 15,37 | 0,060 | 0,40% | 15,31 | 15,70 | 14,35 | 474.450,00 |
| 13 Gen 2025 | 15,31 | -0,510 | -3,21% | 15,86 | 15,86 | 15,19 | 197.747,00 |
| 12 Gen 2025 | 15,82 | 1,43 | 9,91% | 14,38 | 15,98 | 14,29 | 361.435,00 |
| 11 Gen 2025 | 14,39 | 0,560 | 4,08% | 13,85 | 14,51 | 13,73 | 270.837,00 |
| 10 Gen 2025 | 13,83 | -0,800 | -5,48% | 14,62 | 14,73 | 13,68 | 275.265,00 |
| 09 Gen 2025 | 14,63 | 0,630 | 4,53% | 13,95 | 14,75 | 13,58 | 455.760,00 |
| 08 Gen 2025 | 14,00 | -0,770 | -5,21% | 14,75 | 15,10 | 13,86 | 429.260,00 |
| 07 Gen 2025 | 14,77 | -0,170 | -1,16% | 14,93 | 15,12 | 14,60 | 367.010,00 |
| 06 Gen 2025 | 14,94 | -0,090 | -0,57% | 15,00 | 15,06 | 14,47 | 231.056,00 |
| 05 Gen 2025 | 15,03 | -0,180 | -1,15% | 15,19 | 15,53 | 14,88 | 314.162,00 |
| 04 Gen 2025 | 15,20 | 0,320 | 2,13% | 14,85 | 15,37 | 14,81 | 483.842,00 |
| 03 Gen 2025 | 14,88 | 0,470 | 3,29% | 14,76 | 15,25 | 14,54 | 533.349,00 |
| 02 Gen 2025 | 14,41 | 1,43 | 10,98% | 13,00 | 14,66 | 13,00 | 300.110,00 |
| 01 Gen 2025 | 12,98 | 0,210 | 1,66% | 12,81 | 13,37 | 12,54 | 150.366,00 |
| 31 Dic 2024 | 12,77 | -0,310 | -2,40% | 13,07 | 13,41 | 12,42 | 336.400,00 |
| 30 Dic 2024 | 13,09 | -0,530 | -3,90% | 13,62 | 13,67 | 12,93 | 120.764,00 |
| 29 Dic 2024 | 13,62 | 0,260 | 1,95% | 13,38 | 13,74 | 13,31 | 94.292,00 |
| 28 Dic 2024 | 13,36 | -0,050 | -0,37% | 13,39 | 13,90 | 13,17 | 208.095,00 |
| 27 Dic 2024 | 13,41 | -0,940 | -6,57% | 14,36 | 14,47 | 13,21 | 218.908,00 |
| 26 Dic 2024 | 14,35 | -0,170 | -1,18% | 14,53 | 14,56 | 14,14 | 179.733,00 |
| 25 Dic 2024 | 14,52 | 0,450 | 3,23% | 14,07 | 14,68 | 13,78 | 227.758,00 |
| 24 Dic 2024 | 14,07 | 0,470 | 3,48% | 13,56 | 14,30 | 13,13 | 394.822,00 |
| 23 Dic 2024 | 13,59 | -0,140 | -1,00% | 13,75 | 14,09 | 13,34 | 269.223,00 |
| 22 Dic 2024 | 13,73 | -0,230 | -1,65% | 14,01 | 14,66 | 13,50 | 261.820,00 |
| 21 Dic 2024 | 13,96 | -0,080 | -0,54% | 13,90 | 14,60 | 12,12 | 660.446,00 |
| 20 Dic 2024 | 14,04 | -0,360 | -2,52% | 14,53 | 15,40 | 13,36 | 605.533,00 |
| 19 Dic 2024 | 14,40 | -1,34 | -8,51% | 15,76 | 15,95 | 14,20 | 639.276,00 |
| 18 Dic 2024 | 15,74 | 0,480 | 3,12% | 15,21 | 16,75 | 14,95 | 713.630,00 |
| 17 Dic 2024 | 15,26 | 0,320 | 2,11% | 14,97 | 15,70 | 14,20 | 847.227,00 |
| 16 Dic 2024 | 14,95 | 0,330 | 2,28% | 14,62 | 14,99 | 14,43 | 689.291,00 |
| 15 Dic 2024 | 14,62 | -0,030 | -0,20% | 14,64 | 15,29 | 14,35 | 1.355.959,00 |
| 14 Dic 2024 | 14,65 | 0,480 | 3,37% | 14,13 | 15,01 | 13,80 | 1.434.390,00 |
| 13 Dic 2024 | 14,17 | -0,290 | -1,99% | 14,37 | 14,89 | 13,96 | 637.301,00 |
| 12 Dic 2024 | 14,46 | 0,110 | 0,73% | 14,46 | 15,00 | 13,61 | 784.930,00 |
| 11 Dic 2024 | 14,35 | 0,720 | 5,26% | 13,64 | 14,81 | 11,58 | 1.354.618,00 |
| 10 Dic 2024 | 13,63 | -2,37 | -14,78% | 15,92 | 15,93 | 12,15 | 1.077.307,00 |
| 09 Dic 2024 | 16,00 | 0,050 | 0,34% | 16,08 | 16,30 | 15,27 | 751.133,00 |
| 08 Dic 2024 | 15,94 | 1,20 | 8,15% | 14,80 | 15,97 | 14,61 | 923.969,00 |
| 07 Dic 2024 | 14,74 | 1,11 | 8,17% | 13,61 | 15,03 | 13,49 | 1.086.799,00 |
| 06 Dic 2024 | 13,63 | -0,440 | -3,13% | 14,22 | 15,00 | 13,23 | 1.310.479,00 |
| 05 Dic 2024 | 14,07 | -1,36 | -8,81% | 15,47 | 16,19 | 13,75 | 1.491.165,00 |
| 04 Dic 2024 | 15,43 | -1,05 | -6,39% | 16,43 | 17,90 | 13,86 | 2.073.436,00 |
| 03 Dic 2024 | 16,48 | 2,78 | 20,29% | 13,91 | 17,45 | 13,42 | 3.685.585,00 |
| 02 Dic 2024 | 13,70 | 1,97 | 16,81% | 11,73 | 13,76 | 11,14 | 2.300.758,00 |
| 01 Dic 2024 | 11,73 | 0,930 | 8,58% | 10,77 | 11,78 | 10,56 | 1.168.091,00 |
| 30 Nov 2024 | 10,80 | 1,67 | 18,33% | 9,21 | 10,85 | 9,10 | 3.627.659,00 |
| 29 Nov 2024 | 9,13 | 0,470 | 5,37% | 8,68 | 9,21 | 8,48 | 781.747,00 |
| 28 Nov 2024 | 8,66 | 0,500 | 6,10% | 8,15 | 8,98 | 7,90 | 929.485,00 |
| 27 Nov 2024 | 8,17 | -0,050 | -0,62% | 8,26 | 8,62 | 7,49 | 719.379,00 |
| 26 Nov 2024 | 8,22 | -0,150 | -1,82% | 8,28 | 8,98 | 7,97 | 1.930.199,00 |
| 25 Nov 2024 | 8,37 | -0,210 | -2,46% | 8,63 | 8,84 | 7,50 | 1.089.843,00 |
| 24 Nov 2024 | 8,58 | 0,020 | 0,28% | 8,65 | 9,58 | 8,31 | 1.576.578,00 |
| 23 Nov 2024 | 8,56 | 1,41 | 19,75% | 7,46 | 8,74 | 7,20 | 1.783.810,00 |
| 22 Nov 2024 | 7,14 | 0,730 | 11,36% | 6,39 | 7,25 | 6,28 | 914.969,00 |
| 21 Nov 2024 | 6,42 | 0,00 | 0,05% | 6,43 | 6,69 | 6,16 | 691.190,00 |
| 20 Nov 2024 | 6,41 | -0,040 | -0,57% | 6,46 | 6,64 | 6,20 | 831.808,00 |
| 19 Nov 2024 | 6,45 | 0,250 | 4,02% | 6,26 | 6,93 | 6,22 | 981.488,00 |
| 18 Nov 2024 | 6,20 | -0,360 | -5,46% | 6,65 | 6,79 | 5,85 | 1.157.400,00 |
| 17 Nov 2024 | 6,56 | 1,36 | 26,14% | 5,21 | 7,42 | 5,13 | 3.676.566,00 |
| 16 Nov 2024 | 5,20 | 0,710 | 15,79% | 4,51 | 5,41 | 4,50 | 3.010.125,00 |
| 15 Nov 2024 | 4,49 | 0,450 | 11,06% | 4,01 | 4,95 | 3,99 | 2.465.382,00 |
|
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 |
