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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 8,26 | 0,28 | 3,51% | 7,955 | 8,445 | 7,46 | 21.430.229 |
| 10 Mar 2025 | 7,98 | -0,85 | -9,63% | 8,55 | 8,67 | 7,80 | 31.270.694 |
| 08 Mar 2025 | 8,83 | 0,68 | 8,34% | 8,045 | 8,932 | 7,9521 | 23.336.120 |
| 07 Mar 2025 | 8,15 | -0,40 | -4,68% | 8,23 | 8,54 | 8,005 | 21.256.851 |
| 06 Mar 2025 | 8,55 | 0,79 | 10,18% | 7,92 | 8,56 | 7,82 | 22.833.313 |
| 05 Mar 2025 | 7,76 | -0,03 | -0,39% | 7,44 | 8,0599 | 7,22 | 24.407.946 |
| 04 Mar 2025 | 7,79 | -0,20 | -2,50% | 8,815 | 8,92 | 7,64 | 35.133.941 |
| 01 Mar 2025 | 7,99 | 0,48 | 6,39% | 7,39 | 8,12 | 7,36 | 26.318.465 |
| 28 Feb 2025 | 7,51 | -0,37 | -4,70% | 8,215 | 8,39 | 7,50 | 24.052.837 |
| 27 Feb 2025 | 7,88 | -0,27 | -3,31% | 8,01 | 8,37 | 7,695 | 22.233.011 |
| 26 Feb 2025 | 8,15 | -0,75 | -8,43% | 8,43 | 8,68 | 7,73 | 32.317.095 |
| 25 Feb 2025 | 8,90 | -0,35 | -3,78% | 9,245 | 9,26 | 8,63 | 18.934.529 |
| 22 Feb 2025 | 9,25 | -0,81 | -8,05% | 10,27 | 10,31 | 9,22 | 26.798.983 |
| 21 Feb 2025 | 10,06 | 0,17 | 1,72% | 10,05 | 10,20 | 9,66 | 17.105.841 |
| 20 Feb 2025 | 9,89 | -0,19 | -1,88% | 10,14 | 10,28 | 9,88 | 14.673.814 |
| 19 Feb 2025 | 10,08 | -0,42 | -4,00% | 10,52 | 10,53 | 10,02 | 16.509.587 |
| 15 Feb 2025 | 10,50 | -0,17 | -1,59% | 10,68 | 10,9399 | 10,50 | 18.986.869 |
| 14 Feb 2025 | 10,67 | 0,15 | 1,43% | 10,465 | 10,6888 | 10,155 | 18.352.074 |
| 13 Feb 2025 | 10,52 | 0,24 | 2,33% | 9,995 | 10,61 | 9,97 | 18.593.529 |
| 12 Feb 2025 | 10,28 | -0,90 | -8,05% | 10,95 | 10,98 | 10,205 | 22.520.872 |
| 11 Feb 2025 | 11,18 | -0,15 | -1,32% | 11,41 | 11,44 | 10,9516 | 22.410.967 |
| 08 Feb 2025 | 11,33 | 0,95 | 9,15% | 11,57 | 12,47 | 11,20 | 57.568.350 |
| 07 Feb 2025 | 10,38 | 0,07 | 0,68% | 10,54 | 10,9407 | 10,23 | 23.399.750 |
| 06 Feb 2025 | 10,31 | -0,53 | -4,89% | 10,92 | 11,01 | 10,285 | 14.866.676 |
| 05 Feb 2025 | 10,84 | 0,25 | 2,36% | 10,46 | 11,08 | 10,40 | 18.396.689 |
| 04 Feb 2025 | 10,59 | 0,15 | 1,44% | 9,63 | 10,70 | 9,57 | 25.264.132 |
| 01 Feb 2025 | 10,44 | -0,53 | -4,83% | 11,02 | 11,18 | 10,36 | 18.459.088 |
| 31 Gen 2025 | 10,97 | 0,71 | 6,92% | 10,54 | 11,10 | 10,51 | 24.014.765 |
| 30 Gen 2025 | 10,26 | 0,21 | 2,09% | 9,96 | 10,442 | 9,84 | 15.337.524 |
| 29 Gen 2025 | 10,05 | -0,26 | -2,47% | 10,56 | 10,57 | 9,93 | 18.128.909 |
| 28 Gen 2025 | 10,305 | -1,23 | -10,62% | 10,86 | 11,0499 | 9,66 | 34.528.896 |
| 25 Gen 2025 | 11,53 | 0,39 | 3,50% | 11,63 | 12,23 | 11,40 | 25.186.205 |
| 24 Gen 2025 | 11,14 | 0,00 | 0,00% | 11,14 | 11,14 | 11,14 | 0 |
| 23 Gen 2025 | 11,14 | 0,18 | 1,64% | 10,90 | 11,36 | 10,65 | 18.424.508 |
| 22 Gen 2025 | 10,96 | -0,91 | -7,67% | 12,04 | 12,17 | 10,68 | 33.118.989 |
| 18 Gen 2025 | 11,87 | 0,69 | 6,17% | 11,83 | 12,40 | 11,65 | 27.573.228 |
| 17 Gen 2025 | 11,18 | -0,02 | -0,18% | 11,04 | 11,35 | 10,845 | 18.773.972 |
| 16 Gen 2025 | 11,20 | 0,85 | 8,21% | 10,80 | 11,43 | 10,74 | 24.529.613 |
| 15 Gen 2025 | 10,35 | 0,16 | 1,57% | 10,67 | 10,975 | 10,17 | 19.372.783 |
| 14 Gen 2025 | 10,19 | 0,11 | 1,09% | 9,51 | 10,265 | 9,36 | 22.190.225 |
| 11 Gen 2025 | 10,08 | -0,01 | -0,10% | 9,92 | 10,19 | 9,63 | 17.712.817 |
| 09 Gen 2025 | 10,09 | -0,62 | -5,79% | 10,34 | 10,50 | 9,80 | 18.818.364 |
| 08 Gen 2025 | 10,71 | -0,72 | -6,30% | 11,22 | 11,50 | 10,59 | 20.490.476 |
| 07 Gen 2025 | 11,43 | 0,63 | 5,83% | 11,06 | 11,50 | 10,74 | 32.943.109 |
| 04 Gen 2025 | 10,80 | 1,35 | 14,29% | 9,50 | 10,83 | 9,43 | 26.444.877 |
| 03 Gen 2025 | 9,45 | 0,24 | 2,61% | 9,45 | 9,79 | 9,175 | 27.129.593 |
| 01 Gen 2025 | 9,21 | -0,30 | -3,15% | 9,75 | 9,84 | 9,13 | 20.087.528 |
| 31 Dic 2024 | 9,51 | -0,27 | -2,76% | 9,465 | 9,75 | 9,0239 | 27.290.859 |
| 28 Dic 2024 | 9,78 | -0,58 | -5,60% | 10,375 | 10,46 | 9,71 | 24.031.423 |
| 27 Dic 2024 | 10,36 | -0,30 | -2,81% | 10,46 | 10,66 | 10,32 | 15.806.336 |
| 24 Dic 2024 | 10,66 | 0,40 | 3,90% | 10,62 | 10,8276 | 10,32 | 14.608.246 |
| 24 Dic 2024 | 10,26 | -0,88 | -7,90% | 11,11 | 11,215 | 10,11 | 27.523.379 |
| 21 Dic 2024 | 11,14 | 0,23 | 2,11% | 10,765 | 11,31 | 10,64 | 29.933.586 |
| 20 Dic 2024 | 10,91 | -0,41 | -3,62% | 11,94 | 12,15 | 10,62 | 35.833.682 |
| 19 Dic 2024 | 11,32 | -1,04 | -8,41% | 12,32 | 13,32 | 11,05 | 60.783.762 |
| 18 Dic 2024 | 12,36 | -0,12 | -0,96% | 12,49 | 12,88 | 12,135 | 31.640.692 |
| 17 Dic 2024 | 12,48 | 0,46 | 3,83% | 12,34 | 13,25 | 11,80 | 49.368.661 |
| 14 Dic 2024 | 12,02 | -0,31 | -2,51% | 11,68 | 12,44 | 11,58 | 68.147.168 |
| 13 Dic 2024 | 12,33 | -0,50 | -3,90% | 13,25 | 13,645 | 12,27 | 41.196.785 |
|
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 |
