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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 16,15 | -0,69 | -4,10% | 15,96 | 16,36 | 15,78 | 140.092 |
| 31 Gen 2025 | 16,84 | 0,46 | 2,81% | 16,42 | 16,87 | 16,395 | 109.090 |
| 30 Gen 2025 | 16,38 | -0,08 | -0,49% | 16,50 | 16,50 | 16,14 | 97.505 |
| 29 Gen 2025 | 16,46 | -0,15 | -0,90% | 16,68 | 17,00 | 16,44 | 138.793 |
| 28 Gen 2025 | 16,61 | 0,24 | 1,47% | 16,16 | 16,74 | 16,16 | 122.577 |
| 25 Gen 2025 | 16,37 | 0,63 | 4,00% | 15,91 | 16,53 | 15,68 | 116.538 |
| 24 Gen 2025 | 15,74 | 0,00 | 0,00% | 15,74 | 15,74 | 15,74 | 0 |
| 23 Gen 2025 | 15,74 | 0,08 | 0,51% | 15,75 | 15,885 | 15,67 | 74.396 |
| 22 Gen 2025 | 15,66 | -0,08 | -0,51% | 15,90 | 15,925 | 15,66 | 52.834 |
| 18 Gen 2025 | 15,74 | 0,09 | 0,58% | 15,65 | 15,945 | 15,65 | 68.702 |
| 17 Gen 2025 | 15,65 | 0,01 | 0,06% | 15,63 | 15,85 | 15,335 | 70.862 |
| 16 Gen 2025 | 15,64 | 0,43 | 2,83% | 15,45 | 15,665 | 15,31 | 85.588 |
| 15 Gen 2025 | 15,21 | 0,01 | 0,07% | 15,30 | 15,5102 | 15,11 | 57.832 |
| 14 Gen 2025 | 15,20 | 0,25 | 1,67% | 15,01 | 15,32 | 14,96 | 87.953 |
| 11 Gen 2025 | 14,95 | -0,13 | -0,86% | 15,24 | 15,252 | 14,80 | 104.884 |
| 09 Gen 2025 | 15,08 | 0,05 | 0,33% | 15,00 | 15,21 | 14,88 | 147.934 |
| 08 Gen 2025 | 15,03 | 0,15 | 1,01% | 15,12 | 15,18 | 14,88 | 63.567 |
| 07 Gen 2025 | 14,88 | -0,12 | -0,80% | 15,19 | 15,27 | 14,82 | 62.057 |
| 04 Gen 2025 | 15,00 | -0,63 | -4,03% | 15,65 | 15,69 | 14,99 | 63.451 |
| 03 Gen 2025 | 15,63 | -0,25 | -1,57% | 16,01 | 16,088 | 15,614 | 63.104 |
| 01 Gen 2025 | 15,88 | 0,10 | 0,63% | 15,78 | 16,11 | 15,78 | 98.074 |
| 31 Dic 2024 | 15,78 | -0,07 | -0,44% | 15,77 | 15,94 | 15,70 | 102.522 |
| 28 Dic 2024 | 15,85 | -0,06 | -0,38% | 15,98 | 16,13 | 15,72 | 81.439 |
| 27 Dic 2024 | 15,91 | 0,34 | 2,18% | 15,62 | 16,05 | 15,62 | 87.638 |
| 24 Dic 2024 | 15,57 | 0,07 | 0,45% | 15,55 | 15,755 | 15,475 | 49.040 |
| 24 Dic 2024 | 15,50 | 0,00 | 0,00% | 15,44 | 15,54 | 15,27 | 75.875 |
| 21 Dic 2024 | 15,50 | 0,26 | 1,71% | 15,19 | 15,74 | 15,19 | 116.883 |
| 20 Dic 2024 | 15,24 | 0,66 | 4,53% | 14,75 | 15,35 | 14,75 | 101.903 |
| 19 Dic 2024 | 14,58 | -0,55 | -3,64% | 15,24 | 15,27 | 14,52 | 126.200 |
| 18 Dic 2024 | 15,13 | -0,20 | -1,30% | 15,195 | 15,435 | 15,00 | 173.169 |
| 17 Dic 2024 | 15,33 | -0,31 | -1,98% | 15,61 | 15,72 | 15,31 | 140.161 |
| 14 Dic 2024 | 15,64 | -0,03 | -0,19% | 15,76 | 15,82 | 15,61 | 128.003 |
| 13 Dic 2024 | 15,67 | -0,42 | -2,61% | 15,98 | 16,09 | 15,63 | 111.473 |
| 12 Dic 2024 | 16,09 | 0,04 | 0,25% | 16,12 | 16,21 | 15,88 | 152.762 |
| 11 Dic 2024 | 16,05 | 0,02 | 0,12% | 16,04 | 16,16 | 15,905 | 92.093 |
| 10 Dic 2024 | 16,03 | -0,08 | -0,50% | 16,19 | 16,42 | 15,98 | 117.138 |
| 07 Dic 2024 | 16,11 | -0,29 | -1,77% | 16,49 | 16,70 | 15,98 | 131.482 |
| 06 Dic 2024 | 16,40 | 0,22 | 1,36% | 16,38 | 16,65 | 16,29 | 98.946 |
| 05 Dic 2024 | 16,18 | 0,22 | 1,38% | 16,00 | 16,20 | 15,88 | 67.156 |
| 04 Dic 2024 | 15,96 | -0,63 | -3,80% | 15,50 | 16,1702 | 15,28 | 315.480 |
| 03 Dic 2024 | 16,59 | 0,36 | 2,25% | 16,79 | 16,80 | 16,52 | 133.626 |
| 29 Nov 2024 | 16,225 | -0,51 | -3,02% | 16,44 | 16,51 | 16,18 | 65.764 |
| 28 Nov 2024 | 16,73 | -0,32 | -1,88% | 17,05 | 17,39 | 16,70 | 78.989 |
| 27 Nov 2024 | 17,05 | 0,19 | 1,13% | 16,90 | 17,11 | 16,71 | 93.197 |
| 26 Nov 2024 | 16,86 | 0,12 | 0,72% | 16,74 | 17,07 | 16,74 | 59.982 |
| 23 Nov 2024 | 16,74 | 0,48 | 2,95% | 16,545 | 16,91 | 16,54 | 83.952 |
| 22 Nov 2024 | 16,26 | -0,10 | -0,61% | 16,205 | 16,55 | 16,205 | 77.579 |
| 21 Nov 2024 | 16,36 | 0,09 | 0,55% | 16,30 | 16,43 | 16,20 | 65.376 |
| 20 Nov 2024 | 16,27 | -0,16 | -0,97% | 16,1934 | 16,51 | 16,10 | 75.660 |
| 19 Nov 2024 | 16,43 | 0,43 | 2,66% | 16,07 | 16,60 | 16,07 | 181.159 |
| 16 Nov 2024 | 16,005 | -0,16 | -0,96% | 16,20 | 16,275 | 15,83 | 201.547 |
| 15 Nov 2024 | 16,16 | -1,14 | -6,59% | 16,68 | 16,68 | 15,52 | 210.853 |
| 14 Nov 2024 | 17,30 | -0,22 | -1,26% | 17,715 | 17,8647 | 17,29 | 148.496 |
| 13 Nov 2024 | 17,52 | -0,44 | -2,45% | 18,00 | 18,00 | 17,47 | 107.991 |
| 12 Nov 2024 | 17,96 | 0,19 | 1,07% | 17,80 | 18,06 | 17,80 | 110.798 |
| 09 Nov 2024 | 17,77 | -0,07 | -0,39% | 17,82 | 17,90 | 17,51 | 105.406 |
| 08 Nov 2024 | 17,84 | -0,05 | -0,28% | 18,19 | 18,19 | 17,71 | 207.232 |
| 07 Nov 2024 | 17,89 | -0,20 | -1,11% | 18,14 | 18,42 | 17,65 | 150.910 |
| 06 Nov 2024 | 18,09 | 0,46 | 2,61% | 17,82 | 18,09 | 17,80 | 79.871 |
| 05 Nov 2024 | 17,63 | 0,46 | 2,68% | 17,17 | 17,73 | 17,12 | 107.906 |
|
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 |
