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 |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 4,6545 | 0,14 | 3,03% | 4,6545 | 4,6545 | 4,6545 | 0 |
| 18 Feb 2025 | 4,5175 | -0,03 | -0,59% | 4,5175 | 4,5175 | 4,5175 | 0 |
| 17 Feb 2025 | 4,5445 | 0,15 | 3,34% | 4,5445 | 4,5445 | 4,5445 | 0 |
| 14 Feb 2025 | 4,3975 | -0,09 | -1,95% | 4,3975 | 4,3975 | 4,3975 | 0 |
| 13 Feb 2025 | 4,485 | -0,13 | -2,77% | 4,485 | 4,485 | 4,485 | 0 |
| 12 Feb 2025 | 4,613 | -0,13 | -2,75% | 4,613 | 4,613 | 4,613 | 0 |
| 11 Feb 2025 | 4,7435 | 0,10 | 2,21% | 4,7435 | 4,7435 | 4,7435 | 0 |
| 10 Feb 2025 | 4,6408 | 0,18 | 4,08% | 4,6408 | 4,6408 | 4,6408 | 0 |
| 07 Feb 2025 | 4,4588 | -0,03 | -0,61% | 4,4588 | 4,4588 | 4,4588 | 0 |
| 06 Feb 2025 | 4,4863 | 0,02 | 0,44% | 4,4863 | 4,4863 | 4,4863 | 0 |
| 05 Feb 2025 | 4,4665 | -0,22 | -4,69% | 4,4665 | 4,4665 | 4,4665 | 0 |
| 04 Feb 2025 | 4,6865 | -0,02 | -0,51% | 4,6865 | 4,6865 | 4,6865 | 0 |
| 03 Feb 2025 | 4,7108 | 0,03 | 0,65% | 4,818 | 5,2505 | 4,1798 | 4 |
| 31 Gen 2025 | 4,6805 | -0,05 | -0,98% | 4,6805 | 4,6805 | 4,6805 | 0 |
| 30 Gen 2025 | 4,7268 | -0,02 | -0,49% | 4,7268 | 4,7268 | 4,7268 | 0 |
| 29 Gen 2025 | 4,7503 | 0,02 | 0,52% | 4,7503 | 4,7503 | 4,7503 | 0 |
| 28 Gen 2025 | 4,7258 | 0,02 | 0,35% | 4,7258 | 4,7258 | 4,7258 | 0 |
| 27 Gen 2025 | 4,7093 | -0,15 | -3,16% | 4,7093 | 4,7093 | 4,7093 | 1 |
| 24 Gen 2025 | 4,863 | -0,07 | -1,48% | 4,969 | 5,0533 | 4,7648 | 1 |
| 23 Gen 2025 | 4,9363 | -0,13 | -2,60% | 4,9363 | 4,9363 | 4,9363 | 0 |
| 22 Gen 2025 | 5,0683 | -0,06 | -1,20% | 5,057 | 5,1785 | 4,988 | 1 |
| 21 Gen 2025 | 5,1297 | -0,13 | -2,41% | 5,1297 | 5,1297 | 5,1297 | 0 |
| 20 Gen 2025 | 5,2563 | -0,11 | -2,09% | 5,2563 | 5,2563 | 5,2563 | 0 |
| 17 Gen 2025 | 5,3685 | 0,04 | 0,77% | 5,3685 | 5,3685 | 5,3685 | 0 |
| 16 Gen 2025 | 5,3275 | -0,16 | -2,85% | 5,3275 | 5,3275 | 5,3275 | 0 |
| 15 Gen 2025 | 5,4838 | 0,21 | 4,05% | 5,4838 | 5,4838 | 5,4838 | 0 |
| 14 Gen 2025 | 5,2703 | -0,14 | -2,57% | 5,283 | 5,719 | 5,179 | 1 |
| 13 Gen 2025 | 5,409 | 0,36 | 7,12% | 5,251 | 5,8625 | 4,7973 | 242 |
| 10 Gen 2025 | 5,0493 | 0,23 | 4,79% | 5,0493 | 5,0493 | 5,0493 | 0 |
| 09 Gen 2025 | 4,8185 | 0,09 | 2,01% | 4,8185 | 4,8185 | 4,8185 | 0 |
| 08 Gen 2025 | 4,7238 | -0,07 | -1,39% | 4,7238 | 4,7238 | 4,7238 | 0 |
| 07 Gen 2025 | 4,7903 | 0,02 | 0,39% | 4,7903 | 4,7903 | 4,7903 | 0 |
| 06 Gen 2025 | 4,7718 | -0,02 | -0,33% | 4,7685 | 5,1793 | 4,656 | 160 |
| 03 Gen 2025 | 4,7875 | 0,02 | 0,45% | 4,7875 | 4,7875 | 4,7875 | 0 |
| 02 Gen 2025 | 4,7663 | 0,37 | 8,47% | 4,7475 | 4,9098 | 4,685 | 3 |
| 31 Dic 2024 | 4,394 | 0,00 | 0,00% | 4,394 | 4,394 | 4,394 | 0 |
| 30 Dic 2024 | 4,394 | 0,09 | 2,02% | 4,394 | 4,394 | 4,394 | 0 |
| 27 Dic 2024 | 4,307 | 0,19 | 4,67% | 4,307 | 4,307 | 4,307 | 0 |
| 24 Dic 2024 | 4,115 | 0,00 | 0,00% | 4,115 | 4,115 | 4,115 | 0 |
| 23 Dic 2024 | 4,115 | -0,07 | -1,70% | 4,115 | 4,115 | 4,115 | 0 |
| 20 Dic 2024 | 4,1863 | -0,03 | -0,59% | 4,1863 | 4,1863 | 4,1863 | 0 |
| 19 Dic 2024 | 4,2113 | -0,12 | -2,73% | 4,2295 | 4,4443 | 4,20 | 1 |
| 18 Dic 2024 | 4,3293 | 0,21 | 5,19% | 4,3293 | 4,3293 | 4,3293 | 0 |
| 17 Dic 2024 | 4,1158 | -0,13 | -3,11% | 4,1158 | 4,1158 | 4,1158 | 0 |
| 16 Dic 2024 | 4,248 | -0,04 | -0,98% | 4,248 | 4,248 | 4,248 | 0 |
| 13 Dic 2024 | 4,29 | 0,19 | 4,62% | 4,29 | 4,29 | 4,29 | 0 |
| 12 Dic 2024 | 4,1005 | -0,05 | -1,22% | 4,209 | 4,5333 | 3,8718 | 202 |
| 11 Dic 2024 | 4,1513 | 0,10 | 2,39% | 4,1513 | 4,1513 | 4,1513 | 0 |
| 10 Dic 2024 | 4,0543 | 0,05 | 1,22% | 4,0543 | 4,0543 | 4,0543 | 0 |
| 09 Dic 2024 | 4,0055 | 0,13 | 3,36% | 4,0055 | 4,0055 | 4,0055 | 3 |
| 06 Dic 2024 | 3,8753 | -0,10 | -2,46% | 3,905 | 3,905 | 3,8258 | 1 |
| 05 Dic 2024 | 3,973 | -0,17 | -4,10% | 3,973 | 3,973 | 3,973 | 0 |
| 04 Dic 2024 | 4,143 | -0,04 | -1,02% | 4,171 | 4,5298 | 3,9205 | 144 |
| 03 Dic 2024 | 4,1855 | 0,21 | 5,36% | 4,064 | 4,2665 | 4,0265 | 2.224 |
| 02 Dic 2024 | 3,9725 | -0,12 | -2,97% | 3,9725 | 3,9725 | 3,9725 | 0 |
| 29 Nov 2024 | 4,094 | 0,05 | 1,16% | 4,094 | 4,094 | 4,094 | 0 |
| 28 Nov 2024 | 4,047 | 0,00 | -0,02% | 4,047 | 4,047 | 4,047 | 0 |
| 27 Nov 2024 | 4,048 | -0,10 | -2,33% | 4,048 | 4,048 | 4,048 | 0 |
| 26 Nov 2024 | 4,1445 | 0,04 | 0,89% | 4,1875 | 4,4573 | 3,7383 | 523 |
| 25 Nov 2024 | 4,108 | -0,25 | -5,81% | 4,3075 | 4,6388 | 3,8403 | 3 |
| 22 Nov 2024 | 4,3613 | 0,16 | 3,78% | 4,3613 | 4,3613 | 4,3613 | 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 |
