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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 13,99 | -0,17 | -1,20% | 14,19 | 14,28 | 13,965 | 796.400 |
| 22 Feb 2025 | 14,16 | -0,27 | -1,87% | 14,55 | 14,6287 | 14,03 | 1.045.279 |
| 21 Feb 2025 | 14,43 | -0,09 | -0,62% | 14,86 | 14,9008 | 14,39 | 929.106 |
| 20 Feb 2025 | 14,52 | -0,04 | -0,27% | 14,28 | 14,63 | 14,06 | 864.832 |
| 19 Feb 2025 | 14,56 | -0,13 | -0,88% | 14,47 | 14,65 | 14,135 | 1.156.793 |
| 15 Feb 2025 | 14,69 | 0,87 | 6,30% | 14,77 | 15,52 | 14,35 | 2.290.106 |
| 14 Feb 2025 | 13,82 | 0,19 | 1,39% | 13,67 | 13,925 | 13,505 | 1.344.598 |
| 13 Feb 2025 | 13,63 | -0,15 | -1,09% | 13,40 | 13,765 | 13,285 | 1.064.975 |
| 12 Feb 2025 | 13,78 | -0,01 | -0,07% | 13,60 | 13,87 | 13,60 | 755.218 |
| 11 Feb 2025 | 13,79 | 0,07 | 0,51% | 13,79 | 13,97 | 13,59 | 965.888 |
| 08 Feb 2025 | 13,72 | -0,20 | -1,44% | 13,85 | 13,98 | 13,67 | 801.817 |
| 07 Feb 2025 | 13,92 | -0,22 | -1,56% | 14,27 | 14,27 | 13,78 | 739.305 |
| 06 Feb 2025 | 14,14 | 0,26 | 1,87% | 13,94 | 14,26 | 13,89 | 731.650 |
| 05 Feb 2025 | 13,88 | 0,08 | 0,58% | 13,69 | 13,965 | 13,69 | 472.014 |
| 04 Feb 2025 | 13,80 | -0,33 | -2,34% | 13,74 | 14,06 | 13,61 | 787.162 |
| 01 Feb 2025 | 14,13 | 0,04 | 0,28% | 14,06 | 14,29 | 13,985 | 911.928 |
| 31 Gen 2025 | 14,09 | 0,21 | 1,51% | 14,08 | 14,29 | 13,96 | 569.450 |
| 30 Gen 2025 | 13,88 | -0,10 | -0,72% | 14,00 | 14,13 | 13,78 | 576.721 |
| 29 Gen 2025 | 13,98 | -0,15 | -1,06% | 14,01 | 14,22 | 13,82 | 696.934 |
| 28 Gen 2025 | 14,13 | 0,28 | 2,02% | 13,85 | 14,41 | 13,71 | 1.112.194 |
| 25 Gen 2025 | 13,85 | 0,09 | 0,65% | 14,04 | 14,14 | 13,70 | 870.831 |
| 24 Gen 2025 | 13,76 | 0,00 | 0,00% | 13,76 | 13,76 | 13,76 | 0 |
| 23 Gen 2025 | 13,76 | -0,03 | -0,22% | 13,69 | 13,89 | 13,555 | 1.083.856 |
| 22 Gen 2025 | 13,79 | 0,50 | 3,76% | 13,44 | 13,81 | 13,44 | 962.231 |
| 18 Gen 2025 | 13,29 | 0,04 | 0,30% | 13,44 | 13,44 | 13,19 | 714.784 |
| 17 Gen 2025 | 13,25 | 0,34 | 2,63% | 12,88 | 13,285 | 12,7846 | 996.291 |
| 16 Gen 2025 | 12,91 | 0,84 | 6,96% | 12,61 | 13,01 | 12,605 | 1.227.214 |
| 15 Gen 2025 | 12,07 | 0,14 | 1,17% | 12,08 | 12,15 | 11,885 | 1.197.455 |
| 14 Gen 2025 | 11,93 | -0,02 | -0,17% | 11,82 | 11,96 | 11,49 | 1.031.809 |
| 11 Gen 2025 | 11,95 | -0,45 | -3,63% | 12,06 | 12,19 | 11,77 | 862.522 |
| 09 Gen 2025 | 12,40 | 0,06 | 0,49% | 12,23 | 12,45 | 12,02 | 886.993 |
| 08 Gen 2025 | 12,34 | -0,51 | -3,97% | 12,85 | 12,94 | 12,30 | 811.189 |
| 07 Gen 2025 | 12,85 | 0,13 | 1,02% | 12,74 | 13,12 | 12,69 | 1.291.470 |
| 04 Gen 2025 | 12,72 | 0,18 | 1,44% | 12,58 | 12,77 | 12,405 | 961.167 |
| 03 Gen 2025 | 12,54 | -0,27 | -2,11% | 12,94 | 12,94 | 12,455 | 643.104 |
| 01 Gen 2025 | 12,81 | 0,02 | 0,16% | 12,74 | 12,97 | 12,705 | 816.998 |
| 31 Dic 2024 | 12,79 | -0,04 | -0,31% | 12,81 | 12,93 | 12,60 | 1.054.024 |
| 28 Dic 2024 | 12,83 | -0,18 | -1,38% | 12,85 | 13,03 | 12,76 | 808.295 |
| 27 Dic 2024 | 13,01 | -0,15 | -1,14% | 13,20 | 13,20 | 12,98 | 494.551 |
| 24 Dic 2024 | 13,16 | 0,04 | 0,30% | 13,08 | 13,19 | 13,00 | 354.821 |
| 24 Dic 2024 | 13,12 | 0,10 | 0,77% | 12,88 | 13,21 | 12,77 | 833.043 |
| 21 Dic 2024 | 13,02 | 0,23 | 1,80% | 12,65 | 13,11 | 12,58 | 2.422.244 |
| 20 Dic 2024 | 12,79 | -0,41 | -3,11% | 13,16 | 13,44 | 12,78 | 990.548 |
| 19 Dic 2024 | 13,20 | -0,92 | -6,52% | 14,14 | 14,35 | 13,06 | 1.104.032 |
| 18 Dic 2024 | 14,12 | -0,53 | -3,62% | 14,62 | 14,67 | 14,10 | 980.508 |
| 17 Dic 2024 | 14,65 | 0,17 | 1,17% | 14,55 | 14,90 | 14,476 | 893.495 |
| 14 Dic 2024 | 14,48 | -0,38 | -2,56% | 14,75 | 14,83 | 14,385 | 697.604 |
| 13 Dic 2024 | 14,86 | -0,22 | -1,46% | 15,06 | 15,18 | 14,84 | 644.982 |
| 12 Dic 2024 | 15,08 | 0,20 | 1,34% | 15,05 | 15,17 | 14,9701 | 897.674 |
| 11 Dic 2024 | 14,88 | -0,32 | -2,11% | 15,09 | 15,1599 | 14,79 | 753.690 |
| 10 Dic 2024 | 15,20 | -0,57 | -3,61% | 15,69 | 15,70 | 15,08 | 980.183 |
| 07 Dic 2024 | 15,77 | 0,35 | 2,27% | 15,90 | 16,08 | 15,61 | 1.250.749 |
| 06 Dic 2024 | 15,42 | 0,23 | 1,51% | 15,19 | 15,49 | 15,06 | 890.436 |
| 05 Dic 2024 | 15,19 | -0,11 | -0,72% | 15,23 | 15,33 | 14,93 | 756.447 |
| 04 Dic 2024 | 15,30 | -0,01 | -0,07% | 15,32 | 15,40 | 15,1738 | 510.129 |
| 03 Dic 2024 | 15,31 | -0,17 | -1,10% | 15,46 | 15,51 | 15,225 | 750.555 |
| 29 Nov 2024 | 15,48 | -0,17 | -1,09% | 15,66 | 15,76 | 15,42 | 437.623 |
| 28 Nov 2024 | 15,65 | 0,02 | 0,13% | 15,72 | 15,93 | 15,37 | 773.481 |
|
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 |
