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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 9,91 | -0,69 | -6,51% | 10,42 | 10,91 | 9,80 | 169.241 |
| 07 Mar 2025 | 10,60 | -0,28 | -2,57% | 10,88 | 10,94 | 10,455 | 15.422 |
| 06 Mar 2025 | 10,88 | -0,06 | -0,55% | 10,69 | 11,4838 | 10,69 | 15.699 |
| 05 Mar 2025 | 10,94 | 0,04 | 0,37% | 10,66 | 11,21 | 10,605 | 53.245 |
| 04 Mar 2025 | 10,90 | -0,57 | -4,97% | 11,55 | 11,55 | 10,895 | 13.473 |
| 01 Mar 2025 | 11,47 | 0,44 | 3,99% | 10,98 | 11,47 | 10,54 | 16.938 |
| 28 Feb 2025 | 11,03 | 0,06 | 0,55% | 11,13 | 11,15 | 10,705 | 17.046 |
| 27 Feb 2025 | 10,97 | 0,07 | 0,64% | 11,07 | 11,24 | 10,80 | 10.867 |
| 26 Feb 2025 | 10,90 | -0,03 | -0,27% | 11,00 | 11,05 | 10,46 | 27.495 |
| 25 Feb 2025 | 10,93 | -0,35 | -3,11% | 10,98 | 11,4943 | 10,67 | 27.634 |
| 22 Feb 2025 | 11,281 | 0,06 | 0,54% | 11,19 | 11,55 | 10,91 | 18.667 |
| 21 Feb 2025 | 11,22 | 0,21 | 1,91% | 11,28 | 11,33 | 10,6912 | 8.572 |
| 20 Feb 2025 | 11,01 | -0,33 | -2,91% | 11,25 | 11,26 | 10,90 | 16.603 |
| 19 Feb 2025 | 11,34 | 0,29 | 2,62% | 11,09 | 11,635 | 10,96 | 36.996 |
| 15 Feb 2025 | 11,05 | -0,31 | -2,73% | 11,41 | 11,85 | 11,00 | 41.645 |
| 14 Feb 2025 | 11,36 | -0,35 | -2,99% | 11,64 | 12,44 | 11,36 | 73.599 |
| 13 Feb 2025 | 11,71 | 0,10 | 0,86% | 11,58 | 11,86 | 11,40 | 20.294 |
| 12 Feb 2025 | 11,61 | 0,58 | 5,26% | 10,97 | 11,78 | 10,97 | 18.663 |
| 11 Feb 2025 | 11,03 | -0,42 | -3,67% | 11,73 | 11,9497 | 11,00 | 25.104 |
| 08 Feb 2025 | 11,45 | -0,26 | -2,22% | 11,53 | 11,76 | 11,29 | 17.670 |
| 07 Feb 2025 | 11,71 | -0,05 | -0,43% | 11,87 | 11,9956 | 11,435 | 15.739 |
| 06 Feb 2025 | 11,76 | 0,21 | 1,82% | 11,44 | 12,49 | 11,39 | 44.836 |
| 05 Feb 2025 | 11,55 | 1,10 | 10,53% | 10,48 | 12,00 | 10,1912 | 50.702 |
| 04 Feb 2025 | 10,45 | 0,27 | 2,65% | 9,96 | 10,90 | 9,82 | 27.785 |
| 01 Feb 2025 | 10,18 | -0,56 | -5,21% | 10,65 | 10,89 | 10,18 | 13.345 |
| 31 Gen 2025 | 10,74 | 0,40 | 3,87% | 10,41 | 11,07 | 10,41 | 12.824 |
| 30 Gen 2025 | 10,34 | 0,41 | 4,13% | 9,93 | 10,34 | 9,7245 | 18.928 |
| 29 Gen 2025 | 9,93 | -0,41 | -3,97% | 10,28 | 10,425 | 9,77 | 31.219 |
| 28 Gen 2025 | 10,34 | -0,56 | -5,14% | 10,79 | 10,79 | 10,30 | 19.456 |
| 25 Gen 2025 | 10,90 | 1,50 | 15,96% | 10,87 | 11,18 | 10,70 | 41.377 |
| 24 Gen 2025 | 9,40 | 0,00 | 0,00% | 9,40 | 9,40 | 9,40 | 0 |
| 23 Gen 2025 | 9,40 | -0,01 | -0,11% | 9,41 | 9,796 | 9,11 | 25.406 |
| 22 Gen 2025 | 9,41 | -0,54 | -5,43% | 10,05 | 10,07 | 9,1372 | 28.673 |
| 18 Gen 2025 | 9,95 | -0,53 | -5,06% | 10,46 | 10,97 | 9,91 | 53.735 |
| 17 Gen 2025 | 10,48 | 1,00 | 10,55% | 9,88 | 11,01 | 9,46 | 149.824 |
| 16 Gen 2025 | 9,48 | 1,52 | 19,10% | 7,87 | 9,48 | 7,765 | 145.822 |
| 15 Gen 2025 | 7,96 | -0,16 | -1,97% | 8,20 | 8,395 | 7,89 | 23.901 |
| 14 Gen 2025 | 8,12 | -0,30 | -3,56% | 8,24 | 8,465 | 7,7067 | 33.653 |
| 11 Gen 2025 | 8,42 | -0,75 | -8,18% | 8,89 | 9,50 | 8,135 | 62.556 |
| 09 Gen 2025 | 9,17 | -0,27 | -2,86% | 9,46 | 9,83 | 9,02 | 120.233 |
| 08 Gen 2025 | 9,44 | -0,41 | -4,16% | 10,05 | 10,35 | 9,4076 | 14.668 |
| 07 Gen 2025 | 9,85 | 0,00 | 0,00% | 9,97 | 10,26 | 9,3601 | 24.891 |
| 04 Gen 2025 | 9,85 | 0,71 | 7,77% | 9,15 | 10,11 | 8,985 | 26.498 |
| 03 Gen 2025 | 9,14 | 0,22 | 2,47% | 8,98 | 9,1999 | 8,88 | 19.418 |
| 01 Gen 2025 | 8,92 | -0,23 | -2,51% | 9,06 | 9,77 | 8,79 | 56.716 |
| 31 Dic 2024 | 9,15 | -0,86 | -8,59% | 10,30 | 10,30 | 9,10 | 44.435 |
| 28 Dic 2024 | 10,01 | -0,20 | -1,96% | 10,15 | 10,44 | 9,85 | 31.126 |
| 27 Dic 2024 | 10,21 | -0,29 | -2,76% | 10,43 | 10,50 | 10,18 | 13.909 |
| 24 Dic 2024 | 10,50 | -0,13 | -1,22% | 10,34 | 10,70 | 10,245 | 9.105 |
| 24 Dic 2024 | 10,63 | 0,30 | 2,90% | 10,05 | 10,65 | 10,05 | 21.921 |
| 21 Dic 2024 | 10,33 | 0,03 | 0,29% | 10,13 | 10,3575 | 9,8474 | 12.292 |
| 20 Dic 2024 | 10,30 | -0,02 | -0,19% | 10,38 | 10,58 | 9,50 | 42.774 |
| 19 Dic 2024 | 10,32 | -1,04 | -9,15% | 11,49 | 11,49 | 10,25 | 39.601 |
| 18 Dic 2024 | 11,36 | 0,39 | 3,56% | 10,94 | 11,36 | 10,4698 | 22.700 |
| 17 Dic 2024 | 10,97 | 0,11 | 1,01% | 11,04 | 11,2556 | 10,30 | 27.253 |
| 14 Dic 2024 | 10,86 | -1,31 | -10,76% | 11,90 | 12,16 | 10,855 | 75.160 |
| 13 Dic 2024 | 12,17 | -0,18 | -1,46% | 12,22 | 12,22 | 11,75 | 18.089 |
| 12 Dic 2024 | 12,35 | 0,02 | 0,16% | 12,37 | 12,61 | 11,97 | 25.204 |
| 11 Dic 2024 | 12,33 | -0,35 | -2,76% | 12,41 | 12,96 | 12,185 | 52.951 |
|
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 |
