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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 13,70 | 0,03 | 0,22% | 15,38 | 16,17 | 13,61 | 4.526.547 |
| 04 Mar 2025 | 13,67 | -1,71 | -11,12% | 15,265 | 15,43 | 13,27 | 1.527.472 |
| 01 Mar 2025 | 15,38 | 1,00 | 6,95% | 14,27 | 15,44 | 14,14 | 1.457.541 |
| 28 Feb 2025 | 14,38 | -0,08 | -0,55% | 14,51 | 15,8772 | 14,31 | 1.095.536 |
| 27 Feb 2025 | 14,46 | -1,34 | -8,48% | 15,70 | 15,73 | 14,43 | 961.546 |
| 26 Feb 2025 | 15,80 | 1,35 | 9,34% | 14,445 | 16,28 | 14,44 | 1.871.174 |
| 25 Feb 2025 | 14,45 | -0,55 | -3,67% | 15,025 | 15,19 | 13,66 | 1.071.629 |
| 22 Feb 2025 | 15,00 | -0,15 | -0,99% | 15,29 | 15,58 | 14,75 | 1.245.390 |
| 21 Feb 2025 | 15,15 | 0,06 | 0,40% | 15,06 | 15,40 | 14,66 | 750.907 |
| 20 Feb 2025 | 15,09 | 0,17 | 1,14% | 14,89 | 15,25 | 14,28 | 1.127.484 |
| 19 Feb 2025 | 14,92 | -1,03 | -6,46% | 16,03 | 16,465 | 14,78 | 1.420.819 |
| 15 Feb 2025 | 15,95 | 0,40 | 2,57% | 15,765 | 16,2254 | 15,45 | 1.947.938 |
| 14 Feb 2025 | 15,55 | 0,50 | 3,32% | 15,15 | 15,78 | 14,68 | 1.087.232 |
| 13 Feb 2025 | 15,05 | 1,57 | 11,65% | 13,25 | 15,46 | 13,22 | 1.020.536 |
| 12 Feb 2025 | 13,48 | -0,46 | -3,30% | 13,95 | 13,9997 | 13,27 | 1.136.239 |
| 11 Feb 2025 | 13,94 | -0,15 | -1,06% | 14,19 | 14,34 | 13,725 | 824.891 |
| 08 Feb 2025 | 14,09 | -0,24 | -1,67% | 14,345 | 14,35 | 13,722 | 912.383 |
| 07 Feb 2025 | 14,33 | 0,00 | 0,00% | 14,40 | 14,61 | 14,075 | 599.513 |
| 06 Feb 2025 | 14,33 | -0,74 | -4,91% | 15,04 | 15,31 | 13,95 | 850.232 |
| 05 Feb 2025 | 15,07 | -0,11 | -0,72% | 15,389 | 15,45 | 14,87 | 550.536 |
| 04 Feb 2025 | 15,18 | 0,14 | 0,93% | 14,86 | 15,22 | 14,55 | 549.815 |
| 01 Feb 2025 | 15,04 | -0,16 | -1,05% | 15,25 | 15,62 | 14,81 | 795.165 |
| 31 Gen 2025 | 15,20 | 0,93 | 6,52% | 14,33 | 15,43 | 14,33 | 567.020 |
| 30 Gen 2025 | 14,27 | 0,04 | 0,28% | 14,11 | 14,38 | 13,85 | 569.913 |
| 29 Gen 2025 | 14,23 | -0,04 | -0,28% | 14,46 | 14,46 | 13,62 | 652.600 |
| 28 Gen 2025 | 14,27 | -0,53 | -3,58% | 14,34 | 14,98 | 13,91 | 648.789 |
| 25 Gen 2025 | 14,80 | -0,10 | -0,67% | 14,60 | 15,15 | 14,47 | 464.982 |
| 24 Gen 2025 | 14,90 | 0,00 | 0,00% | 14,90 | 14,90 | 14,90 | 0 |
| 23 Gen 2025 | 14,90 | 0,84 | 5,97% | 14,06 | 15,7889 | 13,97 | 1.147.962 |
| 22 Gen 2025 | 14,06 | 0,36 | 2,63% | 13,88 | 14,11 | 13,31 | 958.878 |
| 18 Gen 2025 | 13,70 | 0,20 | 1,48% | 13,56 | 13,77 | 13,33 | 688.914 |
| 17 Gen 2025 | 13,50 | 0,03 | 0,22% | 13,60 | 13,65 | 13,18 | 590.886 |
| 16 Gen 2025 | 13,47 | 0,88 | 6,99% | 13,07 | 13,51 | 12,52 | 850.727 |
| 15 Gen 2025 | 12,59 | -0,13 | -1,02% | 12,81 | 13,1393 | 12,47 | 588.098 |
| 14 Gen 2025 | 12,72 | -0,47 | -3,56% | 12,96 | 12,9884 | 12,31 | 744.672 |
| 11 Gen 2025 | 13,19 | -0,67 | -4,83% | 13,60 | 13,8016 | 12,88 | 681.827 |
| 09 Gen 2025 | 13,86 | -0,36 | -2,53% | 14,00 | 14,39 | 13,68 | 582.461 |
| 08 Gen 2025 | 14,22 | -0,78 | -5,20% | 15,0313 | 15,0832 | 13,93 | 891.563 |
| 07 Gen 2025 | 15,00 | -0,61 | -3,91% | 15,74 | 15,80 | 14,97 | 825.047 |
| 04 Gen 2025 | 15,61 | 0,65 | 4,34% | 15,33 | 16,17 | 14,97 | 1.813.441 |
| 03 Gen 2025 | 14,96 | 1,16 | 8,41% | 14,10 | 14,99 | 13,65 | 1.233.769 |
| 01 Gen 2025 | 13,80 | 0,04 | 0,29% | 13,85 | 13,885 | 13,17 | 612.265 |
| 31 Dic 2024 | 13,76 | -0,32 | -2,27% | 13,91 | 13,935 | 13,4014 | 765.349 |
| 28 Dic 2024 | 14,08 | 0,00 | 0,00% | 13,9509 | 14,61 | 13,85 | 759.916 |
| 27 Dic 2024 | 14,08 | 0,07 | 0,50% | 14,00 | 14,24 | 13,52 | 686.752 |
| 24 Dic 2024 | 14,01 | -0,12 | -0,85% | 14,15 | 14,295 | 13,61 | 333.817 |
| 24 Dic 2024 | 14,13 | 1,06 | 8,11% | 13,00 | 14,16 | 12,65 | 1.342.678 |
| 21 Dic 2024 | 13,07 | 0,17 | 1,32% | 12,61 | 13,5286 | 12,57 | 5.817.772 |
| 20 Dic 2024 | 12,90 | 0,38 | 3,04% | 12,79 | 13,06 | 12,30 | 1.136.634 |
| 19 Dic 2024 | 12,52 | -0,68 | -5,15% | 13,36 | 13,66 | 12,25 | 1.137.931 |
| 18 Dic 2024 | 13,20 | -0,68 | -4,90% | 13,78 | 14,05 | 13,18 | 811.930 |
| 17 Dic 2024 | 13,88 | 0,62 | 4,68% | 13,225 | 14,4972 | 13,19 | 1.210.209 |
| 14 Dic 2024 | 13,26 | -1,08 | -7,53% | 14,22 | 14,63 | 13,19 | 1.226.953 |
| 13 Dic 2024 | 14,34 | 0,10 | 0,70% | 14,43 | 14,75 | 14,16 | 771.724 |
| 12 Dic 2024 | 14,24 | -0,63 | -4,24% | 14,87 | 15,21 | 14,15 | 808.547 |
| 11 Dic 2024 | 14,87 | -0,21 | -1,39% | 14,89 | 15,47 | 14,65 | 838.461 |
| 10 Dic 2024 | 15,08 | 0,22 | 1,48% | 14,9728 | 15,48 | 14,67 | 1.061.401 |
| 07 Dic 2024 | 14,86 | 0,33 | 2,27% | 14,745 | 15,56 | 14,53 | 1.341.881 |
| 06 Dic 2024 | 14,53 | 1,81 | 14,23% | 14,80 | 15,7974 | 13,7992 | 3.172.805 |
|
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 |
