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 |
|---|---|---|---|---|---|---|---|
| 13 Mar 2025 | 7,25898 | -0,07 | -0,90% | 7,30304 | 7,30688 | 7,21525 | 0 |
| 12 Mar 2025 | 7,32455 | 0,04 | 0,53% | 7,27565 | 7,33146 | 7,27595 | 0 |
| 11 Mar 2025 | 7,28562 | -0,02 | -0,22% | 7,2869 | 7,32605 | 7,26209 | 0 |
| 10 Mar 2025 | 7,30152 | 0,00 | 0,00% | 7,30152 | 7,30152 | 7,30152 | 0 |
| 09 Mar 2025 | 7,30152 | 0,00 | 0,00% | 7,30152 | 7,30152 | 7,30152 | 0 |
| 08 Mar 2025 | 7,30152 | -0,06 | -0,88% | 7,35584 | 7,38956 | 7,28422 | 0 |
| 07 Mar 2025 | 7,36635 | 0,06 | 0,82% | 7,2972 | 7,36813 | 7,27536 | 0 |
| 06 Mar 2025 | 7,30678 | 0,04 | 0,61% | 7,26948 | 7,32249 | 7,24813 | 0 |
| 05 Mar 2025 | 7,2624 | 0,03 | 0,43% | 7,23867 | 7,28336 | 7,22303 | 0 |
| 04 Mar 2025 | 7,23123 | 0,00 | -0,06% | 7,26887 | 7,26887 | 7,22137 | 0 |
| 03 Mar 2025 | 7,23535 | 0,00 | 0,00% | 7,23535 | 7,23535 | 7,23535 | 0 |
| 02 Mar 2025 | 7,23535 | 0,00 | 0,00% | 7,23535 | 7,23535 | 7,23535 | 0 |
| 01 Mar 2025 | 7,23535 | -0,08 | -1,16% | 7,30914 | 7,32839 | 7,19419 | 0 |
| 28 Feb 2025 | 7,32024 | -0,01 | -0,08% | 7,30359 | 7,33367 | 7,28184 | 0 |
| 27 Feb 2025 | 7,32614 | 0,03 | 0,35% | 7,30528 | 7,33149 | 7,29153 | 0 |
| 26 Feb 2025 | 7,3007 | -0,04 | -0,58% | 7,32563 | 7,34746 | 7,2871 | 0 |
| 25 Feb 2025 | 7,34301 | 0,00 | 0,00% | 7,35978 | 7,36065 | 7,31599 | 0 |
| 24 Feb 2025 | 7,34272 | 0,00 | 0,00% | 7,34272 | 7,34272 | 7,34272 | 0 |
| 23 Feb 2025 | 7,34272 | 0,00 | 0,00% | 7,34272 | 7,34272 | 7,34272 | 0 |
| 22 Feb 2025 | 7,34272 | -0,01 | -0,09% | 7,3431 | 7,36479 | 7,32086 | 0 |
| 21 Feb 2025 | 7,34942 | 0,06 | 0,87% | 7,29057 | 7,35786 | 7,27975 | 0 |
| 20 Feb 2025 | 7,28583 | -0,05 | -0,62% | 7,32986 | 7,3547 | 7,2515 | 0 |
| 19 Feb 2025 | 7,3314 | 0,02 | 0,29% | 7,30902 | 7,33651 | 7,29711 | 0 |
| 18 Feb 2025 | 7,31029 | -0,04 | -0,58% | 7,3856 | 7,3856 | 7,29576 | 0 |
| 17 Feb 2025 | 7,35289 | 0,00 | 0,00% | 7,35289 | 7,35289 | 7,35289 | 0 |
| 16 Feb 2025 | 7,35289 | 0,00 | 0,00% | 7,35289 | 7,35289 | 7,35289 | 0 |
| 15 Feb 2025 | 7,35289 | 0,04 | 0,58% | 7,31941 | 7,38573 | 7,31941 | 0 |
| 14 Feb 2025 | 7,3105 | 0,01 | 0,10% | 7,30603 | 7,351 | 7,27835 | 0 |
| 13 Feb 2025 | 7,30344 | -0,01 | -0,17% | 7,31882 | 7,3487 | 7,28903 | 0 |
| 12 Feb 2025 | 7,31551 | -0,03 | -0,41% | 7,35653 | 7,35633 | 7,31551 | 0 |
| 11 Feb 2025 | 7,34593 | 0,00 | 0,05% | 7,2965 | 7,37571 | 7,30195 | 0 |
| 10 Feb 2025 | 7,34197 | 0,00 | 0,00% | 7,34197 | 7,34197 | 7,34197 | 0 |
| 09 Feb 2025 | 7,34197 | 0,00 | 0,00% | 7,34197 | 7,34197 | 7,34197 | 0 |
| 08 Feb 2025 | 7,34197 | 0,00 | 0,04% | 7,33172 | 7,38038 | 7,32567 | 0 |
| 07 Feb 2025 | 7,33931 | 0,05 | 0,70% | 7,29529 | 7,35483 | 7,24548 | 0 |
| 06 Feb 2025 | 7,28802 | 0,03 | 0,35% | 7,24379 | 7,30822 | 7,25182 | 0 |
| 05 Feb 2025 | 7,26292 | 0,02 | 0,33% | 7,23293 | 7,27496 | 7,21514 | 0 |
| 04 Feb 2025 | 7,23918 | 0,08 | 1,16% | 7,12942 | 7,24919 | 7,12942 | 0 |
| 03 Feb 2025 | 7,15631 | -0,09 | -1,24% | 7,246 | 7,246 | 7,15631 | 0 |
| 02 Feb 2025 | 7,24619 | 0,00 | 0,00% | 7,24619 | 7,24619 | 7,24619 | 0 |
| 01 Feb 2025 | 7,24619 | -0,03 | -0,42% | 7,26994 | 7,29307 | 7,22835 | 0 |
| 31 Gen 2025 | 7,27649 | -0,01 | -0,17% | 7,28593 | 7,31898 | 7,25897 | 0 |
| 30 Gen 2025 | 7,2887 | 0,05 | 0,74% | 7,23061 | 7,28898 | 7,21427 | 0 |
| 29 Gen 2025 | 7,23543 | 0,04 | 0,53% | 7,18034 | 7,23722 | 7,14073 | 0 |
| 28 Gen 2025 | 7,19759 | -0,16 | -2,20% | 7,20301 | 7,3597 | 7,1816 | 0 |
| 27 Gen 2025 | 7,3597 | 0,00 | 0,00% | 7,3597 | 7,3597 | 7,3597 | 0 |
| 26 Gen 2025 | 7,3597 | 0,00 | 0,00% | 7,3597 | 7,3597 | 7,3597 | 0 |
| 25 Gen 2025 | 7,3597 | 0,05 | 0,63% | 7,35149 | 7,3597 | 7,31383 | 0 |
| 24 Gen 2025 | 7,31383 | 0,01 | 0,09% | 7,31915 | 7,31915 | 7,30728 | 0 |
| 23 Gen 2025 | 7,30728 | -0,01 | -0,14% | 7,31657 | 7,31724 | 7,30728 | 0 |
| 22 Gen 2025 | 7,31724 | 0,07 | 1,01% | 7,33499 | 7,33499 | 7,24424 | 0 |
| 21 Gen 2025 | 7,24424 | 0,00 | 0,00% | 7,24424 | 7,24424 | 7,24424 | 0 |
| 20 Gen 2025 | 7,24424 | 0,00 | 0,00% | 7,24424 | 7,24424 | 7,24424 | 0 |
| 19 Gen 2025 | 7,24424 | 0,00 | 0,00% | 7,24424 | 7,24424 | 7,24424 | 0 |
| 18 Gen 2025 | 7,24424 | 0,03 | 0,44% | 7,24424 | 7,24424 | 7,21278 | 0 |
| 17 Gen 2025 | 7,21278 | -0,02 | -0,23% | 7,23114 | 7,23159 | 7,19255 | 0 |
| 16 Gen 2025 | 7,22971 | 0,06 | 0,83% | 7,1846 | 7,25606 | 7,17047 | 0 |
| 15 Gen 2025 | 7,17022 | 0,01 | 0,15% | 7,16167 | 7,18651 | 7,16016 | 0 |
| 14 Gen 2025 | 7,15953 | 0,05 | 0,68% | 7,12057 | 7,16071 | 7,08786 | 0 |
| 13 Gen 2025 | 7,11119 | 0,00 | 0,00% | 7,11119 | 7,11119 | 7,11119 | 0 |
| 12 Gen 2025 | 7,11119 | 0,00 | 0,00% | 7,11119 | 7,11119 | 7,11119 | 0 |
| 11 Gen 2025 | 7,11119 | -0,08 | -1,07% | 7,16684 | 7,18423 | 7,09397 | 0 |
| 10 Gen 2025 | 7,18825 | 0,02 | 0,30% | 7,1781 | 7,21506 | 7,16394 | 0 |
| 09 Gen 2025 | 7,16645 | -0,09 | -1,25% | 7,2427 | 7,24989 | 7,16597 | 0 |
| 08 Gen 2025 | 7,25722 | -0,04 | -0,51% | 7,29389 | 7,31175 | 7,23719 | 0 |
| 07 Gen 2025 | 7,29444 | 0,03 | 0,47% | 7,24455 | 7,33629 | 7,24282 | 0 |
| 06 Gen 2025 | 7,26001 | 0,00 | 0,00% | 7,26001 | 7,26001 | 7,26001 | 0 |
| 05 Gen 2025 | 7,26001 | 0,00 | 0,00% | 7,26001 | 7,26001 | 7,26001 | 0 |
| 04 Gen 2025 | 7,26001 | -0,02 | -0,25% | 7,27162 | 7,29739 | 7,23147 | 0 |
| 03 Gen 2025 | 7,27813 | 0,09 | 1,30% | 7,21234 | 7,29047 | 7,20972 | 0 |
| 02 Gen 2025 | 7,18468 | -0,04 | -0,53% | 7,18468 | 7,18468 | 7,18468 | 0 |
| 01 Gen 2025 | 7,22298 | 0,00 | 0,00% | 7,22298 | 7,22298 | 7,22298 | 0 |
| 31 Dic 2024 | 7,22298 | -0,03 | -0,36% | 7,26129 | 7,27523 | 7,20716 | 0 |
| 30 Dic 2024 | 7,24902 | 0,00 | 0,00% | 7,24902 | 7,24902 | 7,24902 | 0 |
| 29 Dic 2024 | 7,24902 | -0,01 | -0,13% | 7,24902 | 7,25825 | 7,24902 | 0 |
| 28 Dic 2024 | 7,25825 | 0,11 | 1,48% | 7,1705 | 7,26543 | 7,1705 | 0 |
| 27 Dic 2024 | 7,15259 | -0,17 | -2,27% | 7,22816 | 7,22816 | 7,15259 | 0 |
| 26 Dic 2024 | 7,31897 | 0,08 | 1,10% | 7,2359 | 7,31897 | 7,2359 | 0 |
| 25 Dic 2024 | 7,23923 | -0,03 | -0,43% | 7,27704 | 7,28552 | 7,2284 | 0 |
| 24 Dic 2024 | 7,27031 | -0,10 | -1,30% | 7,37299 | 7,37299 | 7,24867 | 0 |
| 23 Dic 2024 | 7,36642 | 0,00 | 0,00% | 7,36642 | 7,36642 | 7,36642 | 0 |
| 22 Dic 2024 | 7,36642 | -0,01 | -0,11% | 7,36642 | 7,3742 | 7,36642 | 0 |
| 21 Dic 2024 | 7,3742 | 0,06 | 0,86% | 7,28088 | 7,38144 | 7,28619 | 0 |
| 20 Dic 2024 | 7,31145 | 0,01 | 0,19% | 7,31266 | 7,36798 | 7,2811 | 0 |
| 19 Dic 2024 | 7,29752 | -0,11 | -1,42% | 7,40073 | 7,41585 | 7,29752 | 0 |
| 18 Dic 2024 | 7,40291 | -0,09 | -1,24% | 7,49169 | 7,50535 | 7,37398 | 0 |
| 17 Dic 2024 | 7,49584 | 0,01 | 0,15% | 7,50169 | 7,50802 | 7,47236 | 0 |
| 16 Dic 2024 | 7,48458 | 0,00 | 0,00% | 7,48458 | 7,48458 | 7,48458 | 0 |
| 15 Dic 2024 | 7,48458 | 0,00 | 0,00% | 7,48458 | 7,48458 | 7,48458 | 0 |
| 14 Dic 2024 | 7,48458 | -0,05 | -0,61% | 7,51983 | 7,53182 | 7,46365 | 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 |
