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 | 4,5765 | -0,10 | -2,04% | 4,73 | 5,1785 | 4,513 | 17.197 |
| 18 Feb 2025 | 4,672 | -0,16 | -3,27% | 4,984 | 5,0185 | 4,531 | 29.377 |
| 17 Feb 2025 | 4,83 | 0,36 | 7,99% | 4,724 | 4,9575 | 4,724 | 5.854 |
| 14 Feb 2025 | 4,4725 | -0,18 | -3,79% | 4,509 | 4,634 | 4,342 | 29.528 |
| 13 Feb 2025 | 4,6485 | -0,16 | -3,40% | 4,879 | 5,0033 | 4,4415 | 48.106 |
| 12 Feb 2025 | 4,812 | -0,27 | -5,35% | 5,055 | 5,1325 | 4,714 | 15.392 |
| 11 Feb 2025 | 5,0838 | 0,05 | 1,07% | 5,0275 | 5,1525 | 4,76 | 67.869 |
| 10 Feb 2025 | 5,0298 | -0,01 | -0,26% | 5,0493 | 5,3343 | 4,8855 | 17.720 |
| 07 Feb 2025 | 5,0429 | -0,14 | -2,76% | 5,3402 | 5,5362 | 4,9519 | 22.443 |
| 06 Feb 2025 | 5,1863 | 0,05 | 1,03% | 5,1435 | 5,4015 | 5,0239 | 15.090 |
| 05 Feb 2025 | 5,1334 | 0,29 | 6,03% | 4,9421 | 5,172 | 4,7591 | 8.728 |
| 04 Feb 2025 | 4,8413 | 0,03 | 0,68% | 4,8434 | 4,9693 | 4,7059 | 11.260 |
| 03 Feb 2025 | 4,8084 | -0,87 | -15,27% | 4,7194 | 4,9933 | 4,3522 | 35.257 |
| 31 Gen 2025 | 5,6749 | 0,56 | 11,02% | 5,3686 | 5,7212 | 5,1821 | 27.635 |
| 30 Gen 2025 | 5,1114 | 0,37 | 7,80% | 4,9139 | 5,3118 | 4,8438 | 27.973 |
| 29 Gen 2025 | 4,7418 | 0,38 | 8,60% | 4,9702 | 5,1355 | 4,6969 | 49.557 |
| 28 Gen 2025 | 4,3663 | 0,48 | 12,42% | 4,3549 | 4,6368 | 4,1044 | 75.384 |
| 27 Gen 2025 | 3,8838 | -3,35 | -46,29% | 5,60 | 6,1957 | 3,8167 | 209.757 |
| 24 Gen 2025 | 7,2309 | 0,09 | 1,20% | 7,2585 | 7,4705 | 6,8508 | 48.369 |
| 23 Gen 2025 | 7,1453 | -0,02 | -0,25% | 7,0395 | 7,1755 | 6,7189 | 19.382 |
| 22 Gen 2025 | 7,1634 | 0,47 | 7,04% | 6,8595 | 7,1876 | 6,7139 | 54.282 |
| 21 Gen 2025 | 6,6921 | 0,11 | 1,63% | 6,2163 | 6,6921 | 6,0795 | 77.185 |
| 20 Gen 2025 | 6,585 | 0,29 | 4,66% | 6,50 | 6,693 | 5,9662 | 60.265 |
| 17 Gen 2025 | 6,2921 | -0,35 | -5,30% | 6,3035 | 6,5498 | 5,9787 | 91.338 |
| 16 Gen 2025 | 6,6441 | 1,06 | 19,06% | 6,9586 | 6,9773 | 6,2285 | 234.649 |
| 15 Gen 2025 | 5,5803 | 0,35 | 6,74% | 5,11 | 5,6725 | 5,0663 | 99.746 |
| 14 Gen 2025 | 5,2279 | -0,08 | -1,43% | 5,60 | 5,7593 | 5,1312 | 23.937 |
| 13 Gen 2025 | 5,304 | -0,54 | -9,31% | 5,5057 | 5,5581 | 5,1095 | 35.194 |
| 10 Gen 2025 | 5,8484 | -0,32 | -5,20% | 6,1689 | 6,4164 | 4,8617 | 127.721 |
| 09 Gen 2025 | 6,1692 | 0,31 | 5,33% | 5,6028 | 6,2389 | 4,7326 | 7.564 |
| 08 Gen 2025 | 5,8568 | -0,60 | -9,26% | 6,1917 | 6,3078 | 5,6788 | 31.231 |
| 07 Gen 2025 | 6,4545 | -0,51 | -7,31% | 6,94 | 7,1156 | 6,1812 | 65.782 |
| 06 Gen 2025 | 6,9636 | 1,08 | 18,27% | 6,50 | 7,1092 | 6,23 | 66.373 |
| 03 Gen 2025 | 5,8879 | 0,35 | 6,34% | 5,4855 | 5,8964 | 5,4855 | 12.177 |
| 02 Gen 2025 | 5,537 | 0,12 | 2,13% | 5,1827 | 5,6899 | 4,8371 | 40.681 |
| 31 Dic 2024 | 5,4216 | 0,09 | 1,78% | 5,3571 | 5,7608 | 4,8871 | 1.815 |
| 30 Dic 2024 | 5,3268 | -0,11 | -2,04% | 5,4454 | 5,8123 | 5,1828 | 8.501 |
| 27 Dic 2024 | 5,4379 | -0,43 | -7,31% | 5,6701 | 5,8391 | 5,2232 | 31.069 |
| 24 Dic 2024 | 5,8666 | 0,10 | 1,79% | 5,9119 | 6,0439 | 5,3549 | 10.488 |
| 23 Dic 2024 | 5,7635 | 0,68 | 13,40% | 5,4993 | 5,8097 | 5,2901 | 13.771 |
| 20 Dic 2024 | 5,0824 | 0,04 | 0,86% | 4,8165 | 5,1499 | 4,5627 | 36.771 |
| 19 Dic 2024 | 5,039 | -0,75 | -12,91% | 5,1089 | 5,6852 | 4,8963 | 23.650 |
| 18 Dic 2024 | 5,7861 | 0,41 | 7,66% | 5,6579 | 5,873 | 5,5244 | 46.420 |
| 17 Dic 2024 | 5,3746 | -0,21 | -3,78% | 5,5416 | 5,8708 | 5,04 | 28.452 |
| 16 Dic 2024 | 5,5857 | 0,28 | 5,31% | 5,6213 | 5,883 | 5,0841 | 56.127 |
| 13 Dic 2024 | 5,3041 | 0,34 | 6,83% | 5,1965 | 5,6081 | 5,0261 | 32.526 |
| 12 Dic 2024 | 4,9648 | -0,05 | -0,96% | 5,0764 | 5,2139 | 4,8423 | 7.761 |
| 11 Dic 2024 | 5,0129 | -0,01 | -0,15% | 4,898 | 5,1118 | 4,7431 | 64.479 |
| 10 Dic 2024 | 5,0205 | -0,47 | -8,61% | 5,3975 | 5,454 | 5,0109 | 31.814 |
| 09 Dic 2024 | 5,4936 | -0,03 | -0,47% | 5,6157 | 5,9262 | 5,3738 | 48.758 |
| 06 Dic 2024 | 5,5197 | -0,32 | -5,40% | 5,6634 | 5,7367 | 5,4067 | 314.168 |
| 05 Dic 2024 | 5,8347 | 0,14 | 2,50% | 5,5346 | 5,9361 | 5,3733 | 47.566 |
| 04 Dic 2024 | 5,6926 | 0,54 | 10,51% | 5,4082 | 5,7113 | 5,3097 | 23.920 |
| 03 Dic 2024 | 5,1512 | 0,06 | 1,24% | 5,0948 | 5,1859 | 4,8145 | 72.713 |
| 02 Dic 2024 | 5,0881 | 0,59 | 13,09% | 4,60 | 5,0895 | 4,5215 | 60.045 |
| 29 Nov 2024 | 4,499 | 0,21 | 4,90% | 4,225 | 4,5387 | 4,1389 | 53.842 |
| 28 Nov 2024 | 4,289 | 0,31 | 7,84% | 4,10 | 4,4622 | 4,10 | 94.317 |
| 27 Nov 2024 | 3,9771 | -0,37 | -8,47% | 4,2829 | 4,4375 | 3,972 | 116.705 |
| 26 Nov 2024 | 4,3454 | -0,09 | -2,12% | 4,3563 | 4,7197 | 4,181 | 31.460 |
| 25 Nov 2024 | 4,4396 | -0,39 | -8,14% | 4,7871 | 5,083 | 4,3159 | 30.918 |
| 22 Nov 2024 | 4,8332 | 0,01 | 0,29% | 5,03 | 5,3135 | 4,7553 | 93.349 |
|
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 |
