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 | 15,40 | -0,10 | -0,65% | 15,49 | 15,75 | 15,385 | 472.577 |
| 30 Gen 2025 | 15,50 | -0,28 | -1,77% | 15,77 | 15,77 | 15,37 | 473.811 |
| 29 Gen 2025 | 15,78 | 0,73 | 4,85% | 15,04 | 15,855 | 15,0019 | 812.372 |
| 28 Gen 2025 | 15,05 | 0,30 | 2,03% | 14,68 | 15,35 | 14,68 | 545.522 |
| 25 Gen 2025 | 14,75 | 0,02 | 0,14% | 14,84 | 15,00 | 14,73 | 293.232 |
| 24 Gen 2025 | 14,73 | 0,00 | 0,00% | 14,73 | 14,73 | 14,73 | 0 |
| 23 Gen 2025 | 14,73 | 0,24 | 1,66% | 14,44 | 14,96 | 14,42 | 918.779 |
| 22 Gen 2025 | 14,49 | 0,09 | 0,62% | 14,53 | 14,625 | 14,384 | 645.781 |
| 18 Gen 2025 | 14,40 | 0,24 | 1,69% | 14,45 | 14,54 | 14,23 | 1.676.711 |
| 17 Gen 2025 | 14,16 | 0,00 | 0,00% | 14,21 | 14,36 | 14,03 | 667.541 |
| 16 Gen 2025 | 14,16 | 0,17 | 1,22% | 14,28 | 14,35 | 14,08 | 375.901 |
| 15 Gen 2025 | 13,99 | 0,02 | 0,14% | 14,03 | 14,1667 | 13,83 | 445.356 |
| 14 Gen 2025 | 13,97 | 0,20 | 1,45% | 13,55 | 14,00 | 13,405 | 620.705 |
| 11 Gen 2025 | 13,77 | -0,36 | -2,55% | 13,86 | 13,915 | 13,548 | 425.831 |
| 09 Gen 2025 | 14,13 | -0,04 | -0,28% | 14,00 | 14,175 | 13,79 | 480.041 |
| 08 Gen 2025 | 14,17 | -0,19 | -1,32% | 14,405 | 14,52 | 14,00 | 503.832 |
| 07 Gen 2025 | 14,36 | 0,09 | 0,63% | 14,265 | 14,51 | 14,1427 | 504.802 |
| 04 Gen 2025 | 14,27 | 0,18 | 1,28% | 14,28 | 14,4041 | 13,98 | 275.721 |
| 03 Gen 2025 | 14,09 | 0,04 | 0,28% | 14,22 | 14,29 | 13,86 | 468.304 |
| 01 Gen 2025 | 14,05 | -0,15 | -1,06% | 14,20 | 14,365 | 14,01 | 418.913 |
| 31 Dic 2024 | 14,20 | -0,06 | -0,42% | 14,11 | 14,25 | 13,84 | 340.898 |
| 28 Dic 2024 | 14,26 | -0,40 | -2,73% | 14,58 | 14,65 | 14,08 | 345.833 |
| 27 Dic 2024 | 14,66 | 0,02 | 0,14% | 14,66 | 14,85 | 14,52 | 228.454 |
| 24 Dic 2024 | 14,64 | -0,01 | -0,07% | 14,70 | 14,725 | 14,52 | 163.537 |
| 24 Dic 2024 | 14,65 | -0,05 | -0,34% | 14,66 | 14,73 | 14,44 | 454.935 |
| 21 Dic 2024 | 14,70 | -0,04 | -0,27% | 14,575 | 14,92 | 14,52 | 950.702 |
| 20 Dic 2024 | 14,74 | 0,15 | 1,03% | 14,75 | 14,89 | 14,43 | 598.915 |
| 19 Dic 2024 | 14,59 | -0,46 | -3,06% | 15,18 | 15,275 | 14,44 | 798.718 |
| 18 Dic 2024 | 15,05 | 0,01 | 0,07% | 15,03 | 15,35 | 14,95 | 561.849 |
| 17 Dic 2024 | 15,04 | 0,23 | 1,55% | 14,73 | 15,175 | 14,73 | 1.101.449 |
| 14 Dic 2024 | 14,81 | -0,41 | -2,69% | 15,265 | 15,27 | 14,74 | 860.804 |
| 13 Dic 2024 | 15,22 | 0,09 | 0,59% | 15,12 | 15,49 | 14,95 | 1.151.004 |
| 12 Dic 2024 | 15,13 | 0,08 | 0,53% | 15,15 | 15,295 | 14,995 | 296.568 |
| 11 Dic 2024 | 15,05 | -0,11 | -0,73% | 15,00 | 15,25 | 14,92 | 417.986 |
| 10 Dic 2024 | 15,16 | -0,26 | -1,69% | 15,38 | 15,4415 | 15,04 | 429.211 |
| 07 Dic 2024 | 15,42 | -0,03 | -0,19% | 15,58 | 15,76 | 15,28 | 338.333 |
| 06 Dic 2024 | 15,45 | -0,60 | -3,74% | 16,055 | 16,055 | 15,415 | 444.354 |
| 05 Dic 2024 | 16,05 | 0,47 | 3,02% | 15,74 | 16,16 | 15,73 | 733.035 |
| 04 Dic 2024 | 15,58 | 0,08 | 0,52% | 15,4299 | 15,60 | 15,265 | 469.291 |
| 03 Dic 2024 | 15,50 | 0,90 | 6,16% | 14,63 | 15,51 | 14,63 | 700.513 |
| 29 Nov 2024 | 14,60 | -0,08 | -0,54% | 14,69 | 14,87 | 14,48 | 265.447 |
| 28 Nov 2024 | 14,68 | 0,29 | 2,02% | 14,39 | 14,925 | 14,28 | 743.201 |
| 27 Nov 2024 | 14,39 | -0,49 | -3,29% | 14,755 | 14,785 | 14,36 | 750.469 |
| 26 Nov 2024 | 14,88 | 0,41 | 2,83% | 14,53 | 15,07 | 14,53 | 1.383.335 |
| 23 Nov 2024 | 14,47 | 0,11 | 0,77% | 14,46 | 14,70 | 14,38 | 455.466 |
| 22 Nov 2024 | 14,36 | 0,21 | 1,48% | 14,29 | 14,59 | 14,02 | 776.548 |
| 21 Nov 2024 | 14,15 | -0,60 | -4,07% | 14,75 | 14,79 | 14,12 | 549.582 |
| 20 Nov 2024 | 14,75 | 0,07 | 0,48% | 14,446 | 14,79 | 14,33 | 595.424 |
| 19 Nov 2024 | 14,68 | -0,16 | -1,08% | 14,76 | 14,87 | 14,42 | 507.746 |
| 16 Nov 2024 | 14,84 | -0,47 | -3,07% | 15,3899 | 15,3899 | 14,47 | 551.424 |
| 15 Nov 2024 | 15,31 | 0,03 | 0,20% | 15,21 | 15,32 | 14,82 | 803.109 |
| 14 Nov 2024 | 15,28 | -0,14 | -0,91% | 15,48 | 15,83 | 15,23 | 578.757 |
| 13 Nov 2024 | 15,42 | -0,28 | -1,78% | 15,75 | 15,75 | 15,30 | 728.513 |
| 12 Nov 2024 | 15,70 | -0,36 | -2,24% | 16,30 | 16,37 | 15,645 | 557.524 |
| 09 Nov 2024 | 16,06 | -1,35 | -7,75% | 17,3301 | 18,00 | 15,94 | 1.028.680 |
| 08 Nov 2024 | 17,41 | -0,30 | -1,69% | 17,66 | 17,78 | 17,38 | 795.443 |
| 07 Nov 2024 | 17,71 | 0,60 | 3,51% | 17,445 | 17,925 | 17,44 | 746.930 |
| 06 Nov 2024 | 17,11 | 0,24 | 1,42% | 16,97 | 17,195 | 16,78 | 350.009 |
| 05 Nov 2024 | 16,87 | 0,07 | 0,42% | 16,74 | 16,96 | 16,475 | 276.819 |
|
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 |
