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 | 5,5013 | -0,12 | -2,07% | 5,5013 | 5,5013 | 5,5013 | 0 |
| 18 Feb 2025 | 5,6175 | -0,13 | -2,26% | 5,6175 | 5,6175 | 5,6175 | 0 |
| 17 Feb 2025 | 5,7475 | 0,00 | 0,00% | 5,7475 | 5,7475 | 5,7475 | 0 |
| 14 Feb 2025 | 5,7475 | -0,36 | -5,95% | 5,7475 | 5,7475 | 5,7475 | 0 |
| 13 Feb 2025 | 6,1113 | 0,46 | 8,07% | 6,1113 | 6,1113 | 6,1113 | 0 |
| 12 Feb 2025 | 5,655 | -0,09 | -1,61% | 5,655 | 5,655 | 5,655 | 0 |
| 11 Feb 2025 | 5,7475 | -0,26 | -4,35% | 5,7475 | 5,7475 | 5,7475 | 0 |
| 10 Feb 2025 | 6,0092 | 0,29 | 5,06% | 6,0092 | 6,0092 | 6,0092 | 1 |
| 07 Feb 2025 | 5,72 | -0,07 | -1,23% | 5,72 | 5,72 | 5,72 | 0 |
| 06 Feb 2025 | 5,7912 | -0,02 | -0,29% | 5,7912 | 5,7912 | 5,7912 | 0 |
| 05 Feb 2025 | 5,8079 | -0,32 | -5,17% | 5,8079 | 5,8079 | 5,8079 | 0 |
| 04 Feb 2025 | 6,1244 | 0,11 | 1,87% | 6,1244 | 6,1244 | 6,1244 | 0 |
| 03 Feb 2025 | 6,0122 | -0,34 | -5,38% | 6,0122 | 6,0122 | 6,0122 | 0 |
| 31 Gen 2025 | 6,3542 | -0,04 | -0,62% | 6,3542 | 6,3542 | 6,3542 | 0 |
| 30 Gen 2025 | 6,394 | 0,48 | 8,11% | 6,394 | 6,394 | 6,394 | 1 |
| 29 Gen 2025 | 5,914 | 0,18 | 3,12% | 5,914 | 5,914 | 5,914 | 0 |
| 28 Gen 2025 | 5,7349 | -0,07 | -1,24% | 5,7349 | 5,7349 | 5,7349 | 0 |
| 27 Gen 2025 | 5,8071 | -0,62 | -9,67% | 5,8071 | 5,8071 | 5,8071 | 9 |
| 24 Gen 2025 | 6,4288 | 0,21 | 3,33% | 6,4288 | 6,4288 | 6,4288 | 0 |
| 23 Gen 2025 | 6,2218 | 0,16 | 2,65% | 6,2218 | 6,2218 | 6,2218 | 0 |
| 22 Gen 2025 | 6,0613 | -0,03 | -0,48% | 6,0613 | 6,0613 | 6,0613 | 0 |
| 21 Gen 2025 | 6,0905 | -0,18 | -2,91% | 6,0905 | 6,0905 | 6,0905 | 0 |
| 20 Gen 2025 | 6,2727 | -0,02 | -0,30% | 6,2727 | 6,2727 | 6,2727 | 0 |
| 17 Gen 2025 | 6,2913 | 0,33 | 5,51% | 6,2913 | 6,2913 | 6,2913 | 0 |
| 16 Gen 2025 | 5,9627 | 0,21 | 3,67% | 5,8813 | 6,223 | 5,4537 | 23 |
| 15 Gen 2025 | 5,7517 | 0,36 | 6,75% | 5,7517 | 5,7517 | 5,7517 | 10 |
| 14 Gen 2025 | 5,3883 | 0,15 | 2,91% | 5,3883 | 5,3883 | 5,3883 | 0 |
| 13 Gen 2025 | 5,236 | -0,23 | -4,27% | 5,236 | 5,236 | 5,236 | 0 |
| 10 Gen 2025 | 5,4697 | -0,03 | -0,53% | 5,4697 | 5,4697 | 5,4697 | 10 |
| 09 Gen 2025 | 5,4987 | 0,00 | 0,00% | 5,4987 | 5,4987 | 5,4987 | 0 |
| 08 Gen 2025 | 5,4987 | -0,24 | -4,25% | 5,4987 | 5,4987 | 5,4987 | 0 |
| 07 Gen 2025 | 5,7426 | -0,36 | -5,85% | 5,7426 | 5,7426 | 5,7426 | 0 |
| 06 Gen 2025 | 6,0992 | 0,42 | 7,35% | 6,0992 | 6,0992 | 6,0992 | 0 |
| 03 Gen 2025 | 5,6818 | 0,17 | 3,10% | 5,6818 | 5,6818 | 5,6818 | 0 |
| 02 Gen 2025 | 5,5107 | 0,22 | 4,17% | 5,5107 | 5,5107 | 5,5107 | 0 |
| 31 Dic 2024 | 5,2899 | 0,00 | 0,00% | 5,2899 | 5,2899 | 5,2899 | 0 |
| 30 Dic 2024 | 5,2899 | -0,34 | -5,98% | 5,2969 | 5,5518 | 4,9649 | 2.792 |
| 27 Dic 2024 | 5,6265 | 0,03 | 0,57% | 5,6265 | 5,6265 | 5,6265 | 0 |
| 24 Dic 2024 | 5,5949 | 0,00 | 0,00% | 5,5949 | 5,5949 | 5,5949 | 0 |
| 23 Dic 2024 | 5,5949 | -0,29 | -4,86% | 5,5949 | 5,5949 | 5,5949 | 2 |
| 20 Dic 2024 | 5,8805 | 0,05 | 0,91% | 5,4992 | 6,1653 | 5,1756 | 764 |
| 19 Dic 2024 | 5,8275 | -0,57 | -8,97% | 5,8275 | 5,8275 | 5,8275 | 2 |
| 18 Dic 2024 | 6,4018 | -0,11 | -1,71% | 6,4018 | 6,4018 | 6,4018 | 0 |
| 17 Dic 2024 | 6,5131 | -0,29 | -4,30% | 6,5131 | 6,5131 | 6,5131 | 1 |
| 16 Dic 2024 | 6,8061 | 0,34 | 5,31% | 6,8061 | 6,8061 | 6,8061 | 0 |
| 13 Dic 2024 | 6,4631 | -0,07 | -1,12% | 6,4631 | 6,4631 | 6,4631 | 0 |
| 12 Dic 2024 | 6,536 | -0,01 | -0,21% | 6,536 | 6,536 | 6,536 | 0 |
| 11 Dic 2024 | 6,5495 | 0,24 | 3,87% | 6,5495 | 6,5495 | 6,5495 | 0 |
| 10 Dic 2024 | 6,3053 | -0,31 | -4,64% | 6,3053 | 6,3053 | 6,3053 | 0 |
| 09 Dic 2024 | 6,612 | -0,26 | -3,84% | 6,9222 | 7,2115 | 6,2154 | 8 |
| 06 Dic 2024 | 6,8762 | 0,01 | 0,18% | 6,8762 | 6,8762 | 6,8762 | 0 |
| 05 Dic 2024 | 6,8636 | 0,30 | 4,56% | 7,2011 | 7,4665 | 6,544 | 513 |
| 04 Dic 2024 | 6,5643 | 0,14 | 2,11% | 6,5297 | 7,0242 | 6,2049 | 8 |
| 03 Dic 2024 | 6,4287 | -0,12 | -1,77% | 6,3482 | 6,7999 | 5,8771 | 139 |
| 02 Dic 2024 | 6,5445 | 0,23 | 3,56% | 6,1891 | 6,7558 | 5,9152 | 488 |
| 29 Nov 2024 | 6,3194 | 0,07 | 1,10% | 6,3194 | 6,3194 | 6,3194 | 1 |
| 28 Nov 2024 | 6,2506 | 0,06 | 0,97% | 6,2506 | 6,2506 | 6,2506 | 0 |
| 27 Nov 2024 | 6,1907 | -0,13 | -2,03% | 6,3021 | 6,6917 | 5,8974 | 13 |
| 26 Nov 2024 | 6,3188 | -0,26 | -3,93% | 6,3188 | 6,3188 | 6,3188 | 0 |
| 25 Nov 2024 | 6,5775 | 0,10 | 1,58% | 6,5775 | 6,5775 | 6,5775 | 1 |
| 22 Nov 2024 | 6,4755 | 0,05 | 0,78% | 6,4755 | 6,4755 | 6,4755 | 1 |
|
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 |
