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 | 15,27 | 0,01 | 0,07% | 15,18 | 15,3387 | 15,0701 | 1.429 |
| 07 Mar 2025 | 15,26 | 0,12 | 0,79% | 15,21 | 15,2899 | 15,14 | 2.118 |
| 06 Mar 2025 | 15,14 | 0,69 | 4,78% | 14,80 | 15,15 | 14,80 | 4.470 |
| 05 Mar 2025 | 14,45 | -0,04 | -0,28% | 14,44 | 14,5498 | 14,38 | 696 |
| 04 Mar 2025 | 14,49 | 0,14 | 0,98% | 14,86 | 14,86 | 14,41 | 952 |
| 01 Mar 2025 | 14,35 | -0,22 | -1,51% | 14,34 | 14,4112 | 14,34 | 3.379 |
| 28 Feb 2025 | 14,57 | -0,05 | -0,34% | 14,65 | 14,65 | 14,5599 | 924 |
| 27 Feb 2025 | 14,62 | 0,04 | 0,27% | 14,65 | 14,7825 | 14,62 | 905 |
| 26 Feb 2025 | 14,58 | -0,18 | -1,22% | 14,74 | 14,74 | 14,53 | 869 |
| 25 Feb 2025 | 14,76 | 0,00 | 0,00% | 14,75 | 14,76 | 14,595 | 3.173 |
| 22 Feb 2025 | 14,76 | -0,36 | -2,38% | 15,03 | 15,03 | 14,76 | 1.768 |
| 21 Feb 2025 | 15,12 | 0,35 | 2,37% | 14,96 | 15,12 | 14,96 | 1.424 |
| 20 Feb 2025 | 14,77 | -0,22 | -1,47% | 14,88 | 14,88 | 14,77 | 3.232 |
| 19 Feb 2025 | 14,99 | -0,19 | -1,25% | 15,05 | 15,05 | 14,99 | 531 |
| 15 Feb 2025 | 15,18 | -0,03 | -0,20% | 15,30 | 15,30 | 15,17 | 621 |
| 14 Feb 2025 | 15,21 | 0,15 | 1,00% | 14,95 | 15,21 | 14,95 | 62 |
| 13 Feb 2025 | 15,06 | 0,20 | 1,35% | 14,88 | 15,06 | 14,88 | 220 |
| 12 Feb 2025 | 14,86 | -0,27 | -1,78% | 14,87 | 14,90 | 14,86 | 2.689 |
| 11 Feb 2025 | 15,13 | 0,05 | 0,33% | 15,22 | 15,22 | 15,13 | 484 |
| 08 Feb 2025 | 15,08 | 0,04 | 0,27% | 15,20 | 15,20 | 15,07 | 986 |
| 07 Feb 2025 | 15,04 | 0,28 | 1,90% | 15,00 | 15,06 | 14,91 | 12.477 |
| 06 Feb 2025 | 14,76 | 0,11 | 0,75% | 14,72 | 14,76 | 14,72 | 73 |
| 05 Feb 2025 | 14,65 | 0,28 | 1,91% | 14,46 | 14,6734 | 14,46 | 250 |
| 04 Feb 2025 | 14,375 | -0,08 | -0,52% | 14,21 | 14,427 | 14,21 | 3.732 |
| 01 Feb 2025 | 14,45 | -0,14 | -0,96% | 14,61 | 14,61 | 14,45 | 270 |
| 31 Gen 2025 | 14,59 | 0,12 | 0,79% | 14,58 | 14,59 | 14,57 | 805 |
| 30 Gen 2025 | 14,475 | 0,15 | 1,01% | 14,46 | 14,475 | 14,46 | 255 |
| 29 Gen 2025 | 14,33 | -0,24 | -1,65% | 14,56 | 14,56 | 14,3299 | 577 |
| 28 Gen 2025 | 14,57 | -0,33 | -2,21% | 14,63 | 14,63 | 14,4601 | 4.513 |
| 25 Gen 2025 | 14,90 | 0,09 | 0,61% | 14,91 | 14,91 | 14,854 | 664 |
| 24 Gen 2025 | 14,81 | 0,00 | 0,00% | 14,81 | 14,81 | 14,81 | 0 |
| 23 Gen 2025 | 14,81 | -0,20 | -1,33% | 15,00 | 15,00 | 14,81 | 4.666 |
| 22 Gen 2025 | 15,01 | 0,03 | 0,20% | 15,09 | 15,09 | 15,01 | 214 |
| 18 Gen 2025 | 14,98 | 0,18 | 1,22% | 14,90 | 15,07 | 14,90 | 2.737 |
| 17 Gen 2025 | 14,80 | -0,03 | -0,20% | 14,87 | 14,87 | 14,80 | 656 |
| 16 Gen 2025 | 14,83 | 0,16 | 1,09% | 14,91 | 14,91 | 14,83 | 105 |
| 15 Gen 2025 | 14,67 | 0,15 | 1,03% | 14,67 | 14,7299 | 14,64 | 518 |
| 14 Gen 2025 | 14,52 | 0,16 | 1,15% | 14,41 | 14,52 | 14,41 | 630 |
| 11 Gen 2025 | 14,355 | -0,19 | -1,27% | 14,47 | 14,47 | 14,35 | 567 |
| 09 Gen 2025 | 14,54 | -0,01 | -0,07% | 14,48 | 14,54 | 14,40 | 390 |
| 08 Gen 2025 | 14,55 | 0,09 | 0,62% | 14,63 | 14,655 | 14,55 | 518 |
| 07 Gen 2025 | 14,46 | 0,36 | 2,55% | 14,41 | 14,554 | 14,41 | 2.839 |
| 04 Gen 2025 | 14,10 | 0,00 | 0,00% | 14,11 | 14,18 | 14,10 | 4.256 |
| 03 Gen 2025 | 14,10 | -0,03 | -0,21% | 14,14 | 14,21 | 14,06 | 2.662 |
| 01 Gen 2025 | 14,13 | -0,18 | -1,26% | 14,34 | 14,34 | 14,13 | 848 |
| 31 Dic 2024 | 14,31 | -0,23 | -1,58% | 14,36 | 14,41 | 14,2779 | 1.463 |
| 28 Dic 2024 | 14,54 | -0,10 | -0,68% | 14,52 | 14,54 | 14,47 | 303 |
| 27 Dic 2024 | 14,64 | 0,05 | 0,34% | 14,59 | 14,64 | 14,5859 | 879 |
| 24 Dic 2024 | 14,59 | 0,17 | 1,18% | 14,52 | 14,59 | 14,46 | 864 |
| 24 Dic 2024 | 14,42 | -0,03 | -0,19% | 14,34 | 14,42 | 14,34 | 1.562 |
| 21 Dic 2024 | 14,4472 | 0,11 | 0,78% | 14,46 | 14,5301 | 14,4472 | 2.640 |
| 20 Dic 2024 | 14,335 | 0,05 | 0,31% | 14,425 | 14,4291 | 14,32 | 1.870 |
| 19 Dic 2024 | 14,29 | -0,59 | -3,97% | 14,85 | 14,85 | 14,29 | 3.967 |
| 18 Dic 2024 | 14,8801 | -0,13 | -0,87% | 14,91 | 14,91 | 14,88 | 572 |
| 17 Dic 2024 | 15,01 | -0,24 | -1,57% | 15,12 | 15,12 | 15,00 | 4.341 |
| 14 Dic 2024 | 15,25 | -0,27 | -1,74% | 15,36 | 15,36 | 15,25 | 343 |
| 13 Dic 2024 | 15,52 | -0,21 | -1,34% | 15,57 | 15,57 | 15,52 | 390 |
| 12 Dic 2024 | 15,731 | 0,00 | 0,01% | 15,79 | 15,79 | 15,71 | 727 |
| 11 Dic 2024 | 15,73 | -0,56 | -3,44% | 15,91 | 15,91 | 15,73 | 1.071 |
| 10 Dic 2024 | 16,29 | 0,67 | 4,32% | 16,27 | 16,5494 | 16,27 | 15.087 |
|
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 |
