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 |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 3,34 | 0,07 | 2,14% | 3,31 | 3,39 | 2,99 | 347.437 |
| 09 Gen 2025 | 3,27 | -0,26 | -7,37% | 3,53 | 3,53 | 3,21 | 308.241 |
| 08 Gen 2025 | 3,53 | -0,13 | -3,55% | 3,71 | 3,95 | 3,50 | 403.268 |
| 07 Gen 2025 | 3,66 | -0,25 | -6,39% | 3,92 | 4,1499 | 3,5645 | 424.792 |
| 04 Gen 2025 | 3,91 | 0,46 | 13,33% | 3,44 | 4,00 | 3,26 | 740.789 |
| 03 Gen 2025 | 3,45 | 0,01 | 0,29% | 3,42 | 3,50 | 3,26 | 395.293 |
| 01 Gen 2025 | 3,44 | 0,33 | 10,61% | 3,10 | 3,4639 | 3,06 | 385.098 |
| 31 Dic 2024 | 3,11 | -0,25 | -7,44% | 3,32 | 3,32 | 3,0817 | 369.306 |
| 28 Dic 2024 | 3,36 | -0,22 | -6,15% | 3,53 | 3,69 | 3,29 | 405.248 |
| 27 Dic 2024 | 3,58 | 0,27 | 8,16% | 3,27 | 3,69 | 3,2272 | 481.372 |
| 24 Dic 2024 | 3,31 | 0,08 | 2,48% | 3,29 | 3,34 | 3,1501 | 229.361 |
| 24 Dic 2024 | 3,23 | -0,36 | -10,03% | 3,58 | 3,73 | 3,16 | 548.579 |
| 21 Dic 2024 | 3,59 | 0,25 | 7,49% | 3,30 | 3,77 | 3,14 | 845.568 |
| 20 Dic 2024 | 3,34 | 0,21 | 6,71% | 3,20 | 3,41 | 3,05 | 502.106 |
| 19 Dic 2024 | 3,13 | -0,30 | -8,75% | 3,50 | 3,51 | 3,02 | 727.641 |
| 18 Dic 2024 | 3,43 | -0,07 | -2,00% | 3,50 | 3,6588 | 3,35 | 748.276 |
| 17 Dic 2024 | 3,50 | -0,20 | -5,41% | 3,73 | 3,80 | 3,35 | 1.130.135 |
| 14 Dic 2024 | 3,70 | -0,55 | -12,94% | 4,35 | 4,41 | 3,67 | 1.858.798 |
| 13 Dic 2024 | 4,25 | -1,70 | -28,57% | 5,95 | 5,9679 | 4,1701 | 2.485.205 |
| 12 Dic 2024 | 5,95 | -18,46 | -75,62% | 8,26 | 8,478 | 5,80 | 3.424.927 |
| 11 Dic 2024 | 24,41 | 1,74 | 7,68% | 22,90 | 25,46 | 22,515 | 380.879 |
| 10 Dic 2024 | 22,67 | -3,25 | -12,54% | 26,77 | 27,61 | 21,62 | 138.826 |
| 07 Dic 2024 | 25,92 | 2,23 | 9,41% | 24,41 | 28,06 | 24,00 | 217.303 |
| 06 Dic 2024 | 23,69 | -0,76 | -3,11% | 25,27 | 25,41 | 22,96 | 114.887 |
| 05 Dic 2024 | 24,45 | -0,31 | -1,25% | 24,43 | 26,05 | 24,18 | 90.539 |
| 04 Dic 2024 | 24,76 | -1,87 | -7,00% | 26,46 | 27,49 | 24,00 | 85.491 |
| 03 Dic 2024 | 26,625 | -0,29 | -1,06% | 27,08 | 27,47 | 26,16 | 59.380 |
| 29 Nov 2024 | 26,91 | -0,01 | -0,04% | 26,92 | 27,53 | 25,80 | 31.887 |
| 28 Nov 2024 | 26,92 | 1,83 | 7,29% | 25,15 | 28,66 | 25,15 | 147.912 |
| 27 Nov 2024 | 25,09 | -0,35 | -1,38% | 26,85 | 26,85 | 24,84 | 116.271 |
| 26 Nov 2024 | 25,44 | 0,89 | 3,63% | 24,66 | 27,0151 | 24,46 | 150.783 |
| 23 Nov 2024 | 24,55 | -2,49 | -9,21% | 27,00 | 27,40 | 23,90 | 108.168 |
| 22 Nov 2024 | 27,04 | -0,24 | -0,88% | 27,19 | 28,38 | 26,14 | 168.050 |
| 21 Nov 2024 | 27,28 | -1,81 | -6,22% | 29,00 | 30,10 | 26,00 | 142.848 |
| 20 Nov 2024 | 29,09 | -2,32 | -7,39% | 31,19 | 32,63 | 28,75 | 90.458 |
| 19 Nov 2024 | 31,41 | -1,54 | -4,67% | 32,95 | 33,875 | 30,86 | 143.263 |
| 16 Nov 2024 | 32,95 | -2,68 | -7,52% | 35,61 | 35,63 | 30,25 | 121.136 |
| 15 Nov 2024 | 35,63 | -4,10 | -10,32% | 39,49 | 40,37 | 34,8101 | 126.595 |
| 14 Nov 2024 | 39,73 | -3,95 | -9,04% | 43,60 | 44,38 | 39,50 | 90.578 |
| 13 Nov 2024 | 43,68 | -1,33 | -2,95% | 45,00 | 47,3153 | 41,465 | 117.835 |
| 12 Nov 2024 | 45,01 | -0,28 | -0,62% | 45,72 | 47,465 | 43,51 | 108.211 |
| 09 Nov 2024 | 45,29 | -2,17 | -4,57% | 47,73 | 48,655 | 44,4501 | 85.542 |
| 08 Nov 2024 | 47,46 | -0,54 | -1,13% | 49,19 | 51,2569 | 46,60 | 120.515 |
| 07 Nov 2024 | 48,00 | 0,28 | 0,59% | 48,44 | 49,43 | 47,09 | 141.438 |
| 06 Nov 2024 | 47,72 | 0,88 | 1,88% | 46,28 | 48,485 | 46,0727 | 87.336 |
| 05 Nov 2024 | 46,84 | -0,59 | -1,24% | 47,00 | 48,61 | 46,02 | 135.434 |
| 01 Nov 2024 | 47,43 | 0,20 | 0,42% | 47,20 | 49,53 | 46,34 | 42.982 |
| 31 Ott 2024 | 47,23 | 0,91 | 1,96% | 46,53 | 47,76 | 45,00 | 80.541 |
| 30 Ott 2024 | 46,32 | -0,90 | -1,91% | 47,18 | 49,68 | 46,03 | 56.647 |
| 29 Ott 2024 | 47,22 | 0,48 | 1,03% | 46,51 | 48,0514 | 46,41 | 36.239 |
| 28 Ott 2024 | 46,74 | -3,85 | -7,61% | 51,19 | 51,19 | 46,74 | 54.074 |
| 26 Ott 2024 | 50,59 | 2,97 | 6,24% | 47,80 | 53,17 | 47,70 | 155.413 |
| 25 Ott 2024 | 47,62 | -0,16 | -0,33% | 49,67 | 50,5899 | 45,99 | 94.664 |
| 24 Ott 2024 | 47,78 | 1,08 | 2,31% | 46,78 | 48,00 | 45,0101 | 79.573 |
| 23 Ott 2024 | 46,70 | -2,41 | -4,91% | 48,96 | 51,17 | 45,55 | 123.296 |
| 22 Ott 2024 | 49,11 | 0,33 | 0,68% | 49,00 | 49,36 | 47,40 | 78.995 |
| 19 Ott 2024 | 48,78 | -0,86 | -1,73% | 49,60 | 49,76 | 47,315 | 59.698 |
| 18 Ott 2024 | 49,64 | -0,37 | -0,74% | 49,76 | 50,38 | 48,00 | 91.215 |
| 17 Ott 2024 | 50,01 | 1,54 | 3,18% | 48,47 | 50,735 | 47,9441 | 132.071 |
| 16 Ott 2024 | 48,47 | 2,18 | 4,71% | 46,29 | 48,63 | 44,90 | 72.115 |
| 15 Ott 2024 | 46,29 | -2,26 | -4,65% | 48,86 | 49,01 | 45,92 | 99.155 |
|
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 |
