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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 5,6331 | -0,04 | -0,78% | 5,6717 | 5,6829 | 5,6331 | 59.504 |
| 06 Mar 2025 | 5,6772 | 0,06 | 1,11% | 5,6816 | 5,6852 | 5,666 | 81.295 |
| 05 Mar 2025 | 5,6148 | 0,15 | 2,82% | 5,5995 | 5,6213 | 5,5929 | 144.418 |
| 04 Mar 2025 | 5,4608 | -0,08 | -1,37% | 5,4968 | 5,4968 | 5,4608 | 6.729 |
| 03 Mar 2025 | 5,5368 | 0,04 | 0,68% | 5,5151 | 5,5569 | 5,5058 | 71.040 |
| 28 Feb 2025 | 5,4994 | -0,14 | -2,49% | 5,4866 | 5,5101 | 5,468 | 175.984 |
| 27 Feb 2025 | 5,64 | -0,09 | -1,62% | 5,6658 | 5,6913 | 5,6141 | 66.847 |
| 26 Feb 2025 | 5,7329 | 0,10 | 1,79% | 5,7209 | 5,7329 | 5,7107 | 45.368 |
| 25 Feb 2025 | 5,6321 | -0,03 | -0,49% | 5,6359 | 5,6581 | 5,6321 | 5.277 |
| 24 Feb 2025 | 5,6596 | -0,11 | -1,87% | 5,7264 | 5,7264 | 5,6497 | 10.918 |
| 21 Feb 2025 | 5,7674 | 0,03 | 0,47% | 5,7721 | 5,794 | 5,7674 | 42.977 |
| 20 Feb 2025 | 5,7407 | 0,05 | 0,80% | 5,6881 | 5,75 | 5,6881 | 19.893 |
| 19 Feb 2025 | 5,6949 | -0,02 | -0,36% | 5,7384 | 5,7384 | 5,6949 | 24.175 |
| 18 Feb 2025 | 5,7153 | 0,03 | 0,53% | 5,7007 | 5,7153 | 5,6961 | 285.521 |
| 17 Feb 2025 | 5,6854 | 0,04 | 0,70% | 5,6633 | 5,6854 | 5,6633 | 21.446 |
| 14 Feb 2025 | 5,6456 | 0,04 | 0,79% | 5,6396 | 5,6509 | 5,6395 | 51.371 |
| 13 Feb 2025 | 5,6016 | 0,04 | 0,72% | 5,5732 | 5,6016 | 5,55 | 38.594 |
| 12 Feb 2025 | 5,5617 | 0,00 | 0,01% | 5,5804 | 5,5804 | 5,5293 | 154.440 |
| 11 Feb 2025 | 5,5613 | 0,00 | -0,05% | 5,5197 | 5,5613 | 5,5152 | 29.634 |
| 10 Feb 2025 | 5,5643 | 0,04 | 0,81% | 5,5449 | 5,5643 | 5,5449 | 1.262 |
| 07 Feb 2025 | 5,5196 | 0,01 | 0,16% | 5,5536 | 5,5701 | 5,5196 | 287.111 |
| 06 Feb 2025 | 5,5107 | 0,01 | 0,16% | 5,50 | 5,5107 | 5,4999 | 51.220 |
| 05 Feb 2025 | 5,5018 | -0,02 | -0,40% | 5,4938 | 5,5018 | 5,474 | 102.636 |
| 04 Feb 2025 | 5,5241 | 0,09 | 1,68% | 5,4753 | 5,5241 | 5,4683 | 195.016 |
| 03 Feb 2025 | 5,4328 | -0,09 | -1,57% | 5,3441 | 5,4409 | 5,3441 | 145.154 |
| 31 Gen 2025 | 5,5192 | 0,01 | 0,20% | 5,5304 | 5,5304 | 5,4976 | 67.936 |
| 30 Gen 2025 | 5,5081 | 0,06 | 1,15% | 5,4431 | 5,5081 | 5,4431 | 60.183 |
| 29 Gen 2025 | 5,4456 | 0,08 | 1,53% | 5,4506 | 5,463 | 5,4312 | 88.853 |
| 28 Gen 2025 | 5,3636 | -0,01 | -0,15% | 5,3704 | 5,3832 | 5,3619 | 105.246 |
| 27 Gen 2025 | 5,3717 | -0,11 | -2,09% | 5,38 | 5,3985 | 5,3446 | 182.057 |
| 24 Gen 2025 | 5,4865 | 0,06 | 1,17% | 5,4659 | 5,4865 | 5,454 | 18.803 |
| 23 Gen 2025 | 5,4228 | 0,00 | 0,00% | 5,4228 | 5,4228 | 5,4228 | 0 |
| 22 Gen 2025 | 5,4228 | 0,00 | 0,00% | 5,4228 | 5,4228 | 5,4228 | 0 |
| 21 Gen 2025 | 5,4228 | -0,04 | -0,73% | 5,4189 | 5,4235 | 5,3968 | 11.598 |
| 20 Gen 2025 | 5,4627 | 0,07 | 1,36% | 5,4081 | 5,4627 | 5,3926 | 121.429 |
| 17 Gen 2025 | 5,3894 | 0,04 | 0,74% | 5,3486 | 5,3938 | 5,341 | 645.825 |
| 16 Gen 2025 | 5,3496 | 0,03 | 0,66% | 5,3841 | 5,3841 | 5,3436 | 8.611 |
| 15 Gen 2025 | 5,3147 | 0,05 | 0,93% | 5,2675 | 5,3363 | 5,2675 | 41.141 |
| 14 Gen 2025 | 5,2657 | 0,07 | 1,36% | 5,2709 | 5,282 | 5,2569 | 165.615 |
| 13 Gen 2025 | 5,1948 | -0,05 | -0,95% | 5,2112 | 5,2112 | 5,1755 | 84.060 |
| 10 Gen 2025 | 5,2446 | -0,10 | -1,81% | 5,3076 | 5,3115 | 5,2366 | 210.087 |
| 09 Gen 2025 | 5,3412 | 0,00 | 0,07% | 5,3147 | 5,3412 | 5,3147 | 17.297 |
| 08 Gen 2025 | 5,3372 | -0,05 | -0,92% | 5,3476 | 5,3656 | 5,3231 | 245.624 |
| 07 Gen 2025 | 5,3868 | -0,04 | -0,78% | 5,4097 | 5,4259 | 5,3849 | 108.609 |
| 06 Gen 2025 | 5,4293 | 0,05 | 0,94% | 5,3937 | 5,4794 | 5,3937 | 34.992 |
| 03 Gen 2025 | 5,3789 | 0,02 | 0,36% | 5,3756 | 5,3796 | 5,3644 | 77.739 |
| 02 Gen 2025 | 5,3596 | -0,01 | -0,14% | 5,3507 | 5,3666 | 5,3433 | 92.323 |
| 31 Dic 2024 | 5,3671 | 0,02 | 0,35% | 5,36 | 5,3671 | 5,3565 | 28.093 |
| 30 Dic 2024 | 5,3486 | -0,05 | -1,00% | 5,3852 | 5,3983 | 5,3486 | 71.973 |
| 27 Dic 2024 | 5,4027 | -0,03 | -0,60% | 5,4085 | 5,4168 | 5,3844 | 109.379 |
| 24 Dic 2024 | 5,4355 | 0,04 | 0,82% | 5,4355 | 5,4355 | 5,4355 | 0 |
| 23 Dic 2024 | 5,3914 | -0,01 | -0,15% | 5,4105 | 5,4105 | 5,3914 | 32.853 |
| 20 Dic 2024 | 5,3994 | 0,00 | -0,03% | 5,3653 | 5,3994 | 5,3369 | 132.255 |
| 19 Dic 2024 | 5,401 | -0,08 | -1,44% | 5,4029 | 5,4186 | 5,3936 | 38.869 |
| 18 Dic 2024 | 5,4798 | -0,01 | -0,11% | 5,4994 | 5,4994 | 5,4798 | 185.920 |
| 17 Dic 2024 | 5,4859 | -0,03 | -0,46% | 5,468 | 5,4859 | 5,455 | 202.104 |
| 16 Dic 2024 | 5,5113 | -0,01 | -0,17% | 5,5139 | 5,5194 | 5,5062 | 28.995 |
| 13 Dic 2024 | 5,5206 | -0,02 | -0,33% | 5,522 | 5,537 | 5,5128 | 47.397 |
| 12 Dic 2024 | 5,5388 | 0,00 | 0,05% | 5,5834 | 5,5855 | 5,5351 | 43.058 |
| 11 Dic 2024 | 5,5358 | -0,10 | -1,85% | 5,5217 | 5,5368 | 5,5155 | 211.363 |
| 10 Dic 2024 | 5,6399 | 0,00 | 0,00% | 5,6399 | 5,6399 | 5,6399 | 0 |
|
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 |
