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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 7,35 | 0,75 | 11,36% | 6,46 | 7,50 | 6,403 | 22.205 |
| 13 Feb 2025 | 6,60 | -0,19 | -2,80% | 6,59 | 6,9899 | 6,2701 | 18.879 |
| 12 Feb 2025 | 6,79 | 0,52 | 8,29% | 6,30 | 6,86 | 5,9301 | 27.973 |
| 11 Feb 2025 | 6,27 | -1,68 | -21,13% | 8,50 | 8,50 | 5,40 | 61.109 |
| 08 Feb 2025 | 7,95 | 1,17 | 17,26% | 7,64 | 8,0259 | 6,5425 | 63.390 |
| 07 Feb 2025 | 6,78 | 0,99 | 17,10% | 5,88 | 9,75 | 5,79 | 381.611 |
| 06 Feb 2025 | 5,79 | 1,09 | 23,19% | 4,82 | 5,8868 | 4,5835 | 19.211 |
| 05 Feb 2025 | 4,70 | 0,19 | 4,21% | 4,93 | 5,1483 | 4,36 | 47.646 |
| 04 Feb 2025 | 4,51 | 0,52 | 13,03% | 4,00 | 4,5124 | 3,83 | 50.170 |
| 01 Feb 2025 | 3,99 | 0,27 | 7,26% | 3,80 | 4,135 | 3,80 | 48.736 |
| 31 Gen 2025 | 3,72 | 0,08 | 2,20% | 3,64 | 4,05 | 3,64 | 56.087 |
| 30 Gen 2025 | 3,64 | -0,13 | -3,45% | 3,80 | 3,93 | 3,62 | 25.042 |
| 29 Gen 2025 | 3,77 | -0,26 | -6,45% | 4,03 | 4,03 | 3,7597 | 24.998 |
| 28 Gen 2025 | 4,03 | 0,00 | 0,00% | 4,19 | 4,335 | 3,65 | 31.535 |
| 25 Gen 2025 | 4,03 | -1,10 | -21,37% | 4,15 | 4,20 | 3,95 | 47.772 |
| 24 Gen 2025 | 5,125 | 0,00 | 0,00% | 5,125 | 5,125 | 5,125 | 0 |
| 23 Gen 2025 | 5,125 | -0,29 | -5,27% | 5,61 | 5,88 | 5,01 | 34.282 |
| 22 Gen 2025 | 5,41 | -0,14 | -2,47% | 5,74 | 6,29 | 5,40 | 53.401 |
| 18 Gen 2025 | 5,5469 | -0,50 | -8,32% | 6,02 | 6,14 | 5,15 | 46.028 |
| 17 Gen 2025 | 6,05 | -0,17 | -2,73% | 6,10 | 6,48 | 6,00 | 21.408 |
| 16 Gen 2025 | 6,22 | 0,23 | 3,84% | 5,95 | 6,22 | 5,91 | 4.088 |
| 15 Gen 2025 | 5,9899 | 0,00 | 0,08% | 6,07 | 6,45 | 5,80 | 45.676 |
| 14 Gen 2025 | 5,9849 | 0,14 | 2,44% | 5,89 | 6,20 | 5,229 | 70.553 |
| 11 Gen 2025 | 5,8422 | -1,03 | -14,96% | 6,30 | 6,57 | 5,75 | 33.387 |
| 09 Gen 2025 | 6,87 | 0,03 | 0,44% | 6,50 | 6,8738 | 6,30 | 10.222 |
| 08 Gen 2025 | 6,84 | -0,74 | -9,70% | 7,41 | 7,59 | 6,05 | 14.986 |
| 07 Gen 2025 | 7,575 | -0,34 | -4,31% | 7,63 | 7,775 | 7,31 | 14.039 |
| 04 Gen 2025 | 7,9159 | -0,18 | -2,27% | 7,55 | 7,9159 | 7,55 | 3.165 |
| 03 Gen 2025 | 8,10 | 0,11 | 1,33% | 8,05 | 8,10 | 7,2645 | 5.210 |
| 01 Gen 2025 | 7,994 | 0,00 | 0,05% | 7,81 | 7,994 | 7,68 | 5.992 |
| 31 Dic 2024 | 7,99 | -0,11 | -1,31% | 7,68 | 8,00 | 7,5494 | 17.957 |
| 28 Dic 2024 | 8,0959 | -0,44 | -5,20% | 8,32 | 8,3812 | 7,57 | 12.539 |
| 27 Dic 2024 | 8,54 | -0,11 | -1,27% | 8,74 | 8,76 | 8,27 | 6.723 |
| 24 Dic 2024 | 8,65 | -0,26 | -2,93% | 8,79 | 8,79 | 8,51 | 2.680 |
| 24 Dic 2024 | 8,9109 | -0,19 | -2,08% | 9,10 | 9,10 | 8,5971 | 3.053 |
| 21 Dic 2024 | 9,10 | 0,17 | 1,89% | 8,96 | 9,1319 | 8,7454 | 13.223 |
| 20 Dic 2024 | 8,9316 | 0,12 | 1,38% | 8,85 | 9,2723 | 8,7387 | 10.966 |
| 19 Dic 2024 | 8,81 | -0,38 | -4,12% | 8,93 | 9,18 | 8,7977 | 8.235 |
| 18 Dic 2024 | 9,1885 | 0,41 | 4,65% | 8,92 | 9,20 | 8,6412 | 21.101 |
| 17 Dic 2024 | 8,78 | -0,98 | -10,04% | 9,20 | 9,76 | 8,51 | 18.902 |
| 14 Dic 2024 | 9,7594 | 0,40 | 4,27% | 9,35 | 9,7594 | 9,30 | 4.816 |
| 13 Dic 2024 | 9,36 | -1,00 | -9,65% | 10,46 | 10,52 | 9,35 | 31.286 |
| 12 Dic 2024 | 10,36 | -1,15 | -9,99% | 11,20 | 11,20 | 10,00 | 25.408 |
| 11 Dic 2024 | 11,51 | 3,60 | 45,58% | 8,70 | 13,25 | 8,50 | 297.536 |
| 10 Dic 2024 | 7,9061 | -0,32 | -3,90% | 8,3643 | 8,3643 | 7,9061 | 9.028 |
| 07 Dic 2024 | 8,2269 | 0,29 | 3,67% | 7,5699 | 8,2269 | 7,5699 | 1.433 |
| 06 Dic 2024 | 7,9353 | -0,27 | -3,30% | 8,0144 | 8,1977 | 7,586 | 1.722 |
| 05 Dic 2024 | 8,206 | 0,43 | 5,57% | 7,7228 | 8,3727 | 7,7228 | 18.512 |
| 04 Dic 2024 | 7,7728 | 0,01 | 0,11% | 7,8978 | 7,8978 | 7,5146 | 7.592 |
| 03 Dic 2024 | 7,7645 | 0,12 | 1,53% | 7,5062 | 8,0228 | 7,5062 | 28.631 |
| 29 Nov 2024 | 7,6479 | -0,10 | -1,29% | 8,0144 | 8,0144 | 7,6479 | 1.819 |
| 28 Nov 2024 | 7,7478 | -0,17 | -2,16% | 7,7895 | 7,7895 | 7,7478 | 1.182 |
| 27 Nov 2024 | 7,9186 | 0,35 | 4,57% | 7,4979 | 7,9394 | 7,4979 | 8.296 |
| 26 Nov 2024 | 7,5729 | -0,17 | -2,26% | 7,5729 | 8,0727 | 7,4979 | 13.734 |
| 23 Nov 2024 | 7,7478 | -0,09 | -1,17% | 7,8561 | 8,0346 | 7,7478 | 4.784 |
| 22 Nov 2024 | 7,8395 | 0,10 | 1,29% | 7,6729 | 7,8478 | 7,4979 | 1.047 |
| 21 Nov 2024 | 7,7395 | 0,32 | 4,38% | 7,5146 | 7,7478 | 7,273 | 10.622 |
| 20 Nov 2024 | 7,4146 | -0,69 | -8,47% | 7,8145 | 8,0753 | 7,0897 | 112.052 |
| 19 Nov 2024 | 8,1006 | 0,46 | 6,04% | 7,6645 | 8,1006 | 7,6645 | 627 |
|
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 |
