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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 13,66 | -0,03 | -0,22% | 13,56 | 13,66 | 13,4407 | 1.305 |
| 30 Gen 2025 | 13,69 | 0,53 | 4,03% | 13,27 | 13,69 | 12,56 | 43.825 |
| 29 Gen 2025 | 13,16 | 0,03 | 0,23% | 13,13 | 13,525 | 13,10 | 32.040 |
| 28 Gen 2025 | 13,13 | -0,97 | -6,88% | 13,98 | 14,10 | 13,13 | 8.751 |
| 25 Gen 2025 | 14,10 | -0,21 | -1,47% | 13,80 | 14,10 | 13,65 | 12.027 |
| 24 Gen 2025 | 14,31 | 0,00 | 0,00% | 14,31 | 14,31 | 14,31 | 0 |
| 23 Gen 2025 | 14,31 | -0,43 | -2,92% | 14,76 | 14,76 | 14,31 | 3.749 |
| 22 Gen 2025 | 14,74 | 0,25 | 1,73% | 14,58 | 14,74 | 14,10 | 3.407 |
| 18 Gen 2025 | 14,49 | 0,14 | 0,98% | 14,11 | 14,49 | 14,01 | 2.466 |
| 17 Gen 2025 | 14,35 | -0,04 | -0,28% | 14,07 | 14,39 | 13,69 | 1.840 |
| 16 Gen 2025 | 14,39 | 1,33 | 10,18% | 13,13 | 14,39 | 13,13 | 10.785 |
| 15 Gen 2025 | 13,06 | -0,44 | -3,26% | 13,51 | 13,51 | 13,06 | 9.152 |
| 14 Gen 2025 | 13,50 | -0,11 | -0,81% | 13,72 | 13,81 | 13,50 | 6.946 |
| 11 Gen 2025 | 13,61 | -0,02 | -0,15% | 14,095 | 14,095 | 13,61 | 4.454 |
| 09 Gen 2025 | 13,63 | -0,75 | -5,22% | 14,40 | 14,41 | 13,63 | 5.680 |
| 08 Gen 2025 | 14,38 | -0,28 | -1,91% | 14,79 | 14,79 | 14,365 | 7.192 |
| 07 Gen 2025 | 14,66 | -0,24 | -1,61% | 14,77 | 14,77 | 14,62 | 1.077 |
| 04 Gen 2025 | 14,90 | -0,09 | -0,60% | 14,99 | 14,99 | 14,67 | 7.251 |
| 03 Gen 2025 | 14,99 | 0,15 | 1,01% | 14,80 | 14,99 | 14,80 | 856 |
| 01 Gen 2025 | 14,84 | 0,06 | 0,41% | 15,03 | 15,19 | 14,84 | 2.114 |
| 31 Dic 2024 | 14,78 | -0,12 | -0,81% | 14,87 | 15,16 | 14,78 | 3.310 |
| 28 Dic 2024 | 14,90 | -0,02 | -0,13% | 15,0524 | 15,0524 | 14,88 | 3.773 |
| 27 Dic 2024 | 14,92 | -0,05 | -0,33% | 14,99 | 15,18 | 14,84 | 895 |
| 24 Dic 2024 | 14,97 | -0,15 | -0,99% | 15,12 | 15,12 | 14,97 | 399 |
| 24 Dic 2024 | 15,12 | 0,07 | 0,47% | 15,09 | 15,18 | 15,05 | 7.225 |
| 21 Dic 2024 | 15,05 | 0,13 | 0,87% | 15,00 | 15,05 | 14,93 | 7.560 |
| 20 Dic 2024 | 14,92 | 0,25 | 1,70% | 15,00 | 15,00 | 14,815 | 3.422 |
| 19 Dic 2024 | 14,67 | -0,41 | -2,72% | 15,0066 | 15,0066 | 14,67 | 7.128 |
| 18 Dic 2024 | 15,08 | -0,29 | -1,89% | 15,03 | 15,2539 | 14,875 | 8.221 |
| 17 Dic 2024 | 15,37 | 0,14 | 0,92% | 15,03 | 15,37 | 15,03 | 2.632 |
| 14 Dic 2024 | 15,23 | 0,18 | 1,20% | 15,07 | 15,36 | 15,07 | 6.278 |
| 13 Dic 2024 | 15,05 | -0,03 | -0,20% | 15,21 | 15,21 | 15,05 | 3.290 |
| 12 Dic 2024 | 15,08 | 0,03 | 0,20% | 15,30 | 15,3958 | 14,98 | 5.644 |
| 11 Dic 2024 | 15,05 | -0,30 | -1,95% | 15,35 | 15,35 | 15,05 | 6.328 |
| 10 Dic 2024 | 15,35 | -0,05 | -0,32% | 15,20 | 15,48 | 15,19 | 18.130 |
| 07 Dic 2024 | 15,40 | -0,28 | -1,79% | 15,59 | 15,59 | 15,25 | 7.661 |
| 06 Dic 2024 | 15,68 | 0,31 | 2,03% | 15,40 | 15,75 | 15,15 | 15.195 |
| 05 Dic 2024 | 15,3676 | 0,40 | 2,66% | 15,065 | 15,3676 | 15,065 | 5.260 |
| 04 Dic 2024 | 14,97 | -0,13 | -0,86% | 14,86 | 15,15 | 14,86 | 5.397 |
| 03 Dic 2024 | 15,10 | 0,11 | 0,73% | 15,03 | 15,10 | 14,81 | 4.644 |
| 29 Nov 2024 | 14,99 | 0,20 | 1,35% | 14,86 | 15,00 | 14,81 | 1.420 |
| 28 Nov 2024 | 14,79 | -0,11 | -0,74% | 15,02 | 15,02 | 14,79 | 4.485 |
| 27 Nov 2024 | 14,90 | 0,13 | 0,88% | 14,86 | 14,98 | 14,64 | 8.999 |
| 26 Nov 2024 | 14,77 | -0,12 | -0,81% | 14,9119 | 14,99 | 14,70 | 9.934 |
| 23 Nov 2024 | 14,89 | -0,10 | -0,67% | 14,87 | 15,00 | 14,87 | 4.719 |
| 22 Nov 2024 | 14,99 | -0,01 | -0,07% | 15,05 | 15,05 | 14,96 | 5.774 |
| 21 Nov 2024 | 15,00 | -0,20 | -1,32% | 15,0401 | 15,19 | 14,97 | 13.192 |
| 20 Nov 2024 | 15,20 | 0,19 | 1,27% | 15,19 | 15,20 | 14,9021 | 7.769 |
| 19 Nov 2024 | 15,01 | 0,01 | 0,07% | 15,00 | 15,20 | 14,90 | 13.946 |
| 16 Nov 2024 | 15,00 | 0,04 | 0,30% | 14,905 | 15,00 | 14,81 | 942 |
| 15 Nov 2024 | 14,955 | 0,00 | 0,00% | 14,955 | 14,955 | 14,955 | 59 |
| 14 Nov 2024 | 14,955 | -0,14 | -0,89% | 14,90 | 14,955 | 14,85 | 1.218 |
| 13 Nov 2024 | 15,09 | -0,11 | -0,72% | 15,21 | 15,65 | 14,98 | 10.021 |
| 12 Nov 2024 | 15,20 | -0,09 | -0,59% | 15,39 | 15,39 | 15,005 | 2.243 |
| 09 Nov 2024 | 15,29 | 0,23 | 1,53% | 15,08 | 15,675 | 15,08 | 16.412 |
| 08 Nov 2024 | 15,06 | -0,27 | -1,76% | 15,10 | 15,10 | 15,06 | 2.251 |
| 07 Nov 2024 | 15,33 | 0,23 | 1,52% | 15,34 | 15,425 | 15,04 | 22.830 |
| 06 Nov 2024 | 15,10 | 0,31 | 2,10% | 14,80 | 15,30 | 14,80 | 21.256 |
| 05 Nov 2024 | 14,79 | -0,31 | -2,05% | 15,10 | 15,10 | 14,79 | 146 |
|
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 |
