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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 5,39 | 0,11 | 2,08% | 5,22 | 5,559 | 5,05 | 3.965.944 |
| 07 Mar 2025 | 5,28 | -0,11 | -2,04% | 5,27 | 5,50 | 5,07 | 3.678.686 |
| 06 Mar 2025 | 5,39 | -0,03 | -0,55% | 5,40 | 5,4299 | 5,16 | 5.165.882 |
| 05 Mar 2025 | 5,42 | -0,15 | -2,69% | 5,08 | 5,565 | 5,04 | 7.864.664 |
| 04 Mar 2025 | 5,57 | -0,63 | -10,16% | 6,34 | 6,6261 | 5,46 | 6.493.986 |
| 01 Mar 2025 | 6,20 | -0,10 | -1,59% | 6,06 | 6,34 | 5,92 | 5.742.160 |
| 28 Feb 2025 | 6,30 | -0,48 | -7,08% | 6,84 | 7,03 | 6,28 | 6.282.883 |
| 27 Feb 2025 | 6,78 | 0,17 | 2,49% | 6,80 | 7,135 | 6,63 | 4.482.827 |
| 26 Feb 2025 | 6,615 | -0,37 | -5,30% | 6,83 | 7,10 | 6,40 | 4.696.607 |
| 25 Feb 2025 | 6,985 | -0,78 | -9,99% | 7,72 | 7,73 | 6,97 | 7.255.175 |
| 22 Feb 2025 | 7,76 | -0,74 | -8,71% | 8,625 | 8,74 | 7,73 | 5.317.738 |
| 21 Feb 2025 | 8,50 | -0,24 | -2,75% | 8,74 | 8,77 | 8,202 | 4.906.399 |
| 20 Feb 2025 | 8,74 | -0,17 | -1,91% | 9,13 | 9,69 | 8,73 | 7.476.108 |
| 19 Feb 2025 | 8,91 | -0,01 | -0,11% | 8,81 | 9,045 | 8,60 | 5.452.958 |
| 15 Feb 2025 | 8,92 | -0,51 | -5,41% | 9,18 | 9,35 | 8,71 | 6.583.818 |
| 14 Feb 2025 | 9,43 | 0,13 | 1,40% | 9,52 | 9,70 | 8,825 | 6.721.809 |
| 13 Feb 2025 | 9,30 | -0,32 | -3,28% | 9,39 | 9,58 | 9,145 | 6.138.485 |
| 12 Feb 2025 | 9,615 | -1,14 | -10,56% | 10,50 | 11,03 | 9,51 | 7.671.539 |
| 11 Feb 2025 | 10,75 | -0,01 | -0,09% | 10,73 | 11,1999 | 10,01 | 6.873.454 |
| 08 Feb 2025 | 10,76 | 0,15 | 1,41% | 10,91 | 11,22 | 10,20 | 8.543.865 |
| 07 Feb 2025 | 10,61 | 0,81 | 8,27% | 10,01 | 10,845 | 9,57 | 10.075.774 |
| 06 Feb 2025 | 9,80 | -0,26 | -2,58% | 9,95 | 10,24 | 9,545 | 7.175.522 |
| 05 Feb 2025 | 10,06 | 1,24 | 14,06% | 9,02 | 10,1293 | 9,015 | 9.250.780 |
| 04 Feb 2025 | 8,82 | 0,03 | 0,34% | 8,19 | 8,90 | 7,82 | 8.437.910 |
| 01 Feb 2025 | 8,79 | 0,08 | 0,92% | 8,91 | 9,69 | 8,565 | 7.953.151 |
| 31 Gen 2025 | 8,71 | -0,64 | -6,84% | 9,50 | 9,52 | 8,71 | 5.535.910 |
| 30 Gen 2025 | 9,35 | 0,09 | 1,03% | 9,11 | 9,865 | 9,11 | 9.709.123 |
| 29 Gen 2025 | 9,255 | 1,21 | 14,97% | 8,08 | 9,34 | 7,82 | 7.958.596 |
| 28 Gen 2025 | 8,05 | -0,58 | -6,72% | 8,34 | 8,34 | 7,72 | 8.104.736 |
| 25 Gen 2025 | 8,63 | -0,12 | -1,37% | 8,41 | 9,83 | 8,34 | 12.874.281 |
| 24 Gen 2025 | 8,75 | 0,00 | 0,00% | 8,75 | 8,75 | 8,75 | 0 |
| 23 Gen 2025 | 8,75 | 0,29 | 3,43% | 8,90 | 9,20 | 8,47 | 11.576.882 |
| 22 Gen 2025 | 8,46 | -0,10 | -1,11% | 8,60 | 8,89 | 8,11 | 9.150.616 |
| 18 Gen 2025 | 8,555 | -1,55 | -15,34% | 10,10 | 10,10 | 8,29 | 13.225.023 |
| 17 Gen 2025 | 10,105 | -0,81 | -7,38% | 11,01 | 11,25 | 9,59 | 12.750.055 |
| 16 Gen 2025 | 10,91 | 1,54 | 16,44% | 10,20 | 11,1573 | 10,0301 | 12.235.792 |
| 15 Gen 2025 | 9,37 | 0,04 | 0,43% | 9,89 | 10,20 | 9,00 | 7.123.381 |
| 14 Gen 2025 | 9,33 | -0,70 | -6,98% | 9,60 | 9,7873 | 8,98 | 7.180.670 |
| 11 Gen 2025 | 10,03 | -1,80 | -15,22% | 11,50 | 11,60 | 9,9301 | 10.279.685 |
| 09 Gen 2025 | 11,83 | -1,23 | -9,42% | 12,26 | 13,1299 | 11,35 | 9.827.384 |
| 08 Gen 2025 | 13,06 | -1,13 | -7,96% | 14,28 | 14,96 | 12,87 | 12.383.458 |
| 07 Gen 2025 | 14,19 | 0,99 | 7,50% | 13,50 | 15,2737 | 12,84 | 16.349.921 |
| 04 Gen 2025 | 13,20 | 1,27 | 10,65% | 12,32 | 13,98 | 12,0519 | 11.856.846 |
| 03 Gen 2025 | 11,93 | -0,92 | -7,16% | 12,89 | 12,96 | 11,31 | 8.539.530 |
| 01 Gen 2025 | 12,85 | -1,24 | -8,80% | 13,80 | 13,80 | 12,10 | 9.778.833 |
| 31 Dic 2024 | 14,09 | 1,83 | 14,93% | 12,33 | 14,74 | 11,22 | 18.006.574 |
| 28 Dic 2024 | 12,26 | -1,15 | -8,58% | 14,00 | 14,22 | 11,88 | 15.445.242 |
| 27 Dic 2024 | 13,41 | 1,52 | 12,78% | 12,17 | 14,91 | 11,59 | 20.314.851 |
| 24 Dic 2024 | 11,89 | 0,86 | 7,80% | 10,78 | 12,30 | 10,51 | 9.873.242 |
| 24 Dic 2024 | 11,03 | 0,28 | 2,60% | 11,99 | 13,89 | 10,02 | 21.530.025 |
| 21 Dic 2024 | 10,75 | 1,67 | 18,33% | 8,855 | 11,32 | 8,77 | 22.994.639 |
| 20 Dic 2024 | 9,085 | 0,94 | 11,47% | 7,98 | 9,29 | 7,76 | 8.713.484 |
| 19 Dic 2024 | 8,15 | -1,52 | -15,72% | 9,92 | 9,99 | 7,80 | 14.264.242 |
| 18 Dic 2024 | 9,67 | -0,78 | -7,46% | 9,06 | 9,75 | 8,35 | 16.530.881 |
| 17 Dic 2024 | 10,45 | 2,22 | 26,97% | 9,86 | 11,33 | 8,90 | 49.355.238 |
| 14 Dic 2024 | 8,23 | 1,04 | 14,46% | 7,20 | 8,46 | 7,16 | 7.310.899 |
| 13 Dic 2024 | 7,19 | -0,10 | -1,37% | 7,01 | 7,44 | 6,71 | 4.118.467 |
| 12 Dic 2024 | 7,29 | -0,41 | -5,32% | 7,91 | 8,1258 | 7,1345 | 4.073.981 |
| 11 Dic 2024 | 7,70 | 0,02 | 0,26% | 7,53 | 7,88 | 7,0701 | 4.436.595 |
| 10 Dic 2024 | 7,68 | -0,49 | -6,00% | 8,23 | 8,27 | 7,59 | 5.616.128 |
|
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 |
