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 | 9,43 | -0,88 | -8,54% | 10,03 | 10,05 | 9,08 | 46.393.704 |
| 22 Feb 2025 | 10,31 | -0,60 | -5,50% | 11,05 | 11,40 | 10,24 | 34.602.630 |
| 21 Feb 2025 | 10,91 | -0,16 | -1,45% | 11,11 | 11,435 | 10,47 | 37.197.641 |
| 20 Feb 2025 | 11,07 | -0,37 | -3,23% | 11,50 | 11,92 | 10,96 | 47.363.146 |
| 19 Feb 2025 | 11,44 | 0,48 | 4,33% | 10,595 | 11,90 | 10,59 | 61.571.375 |
| 15 Feb 2025 | 10,965 | -4,29 | -28,10% | 11,14 | 11,90 | 10,40 | 176.731.261 |
| 14 Feb 2025 | 15,25 | 1,28 | 9,16% | 14,38 | 15,43 | 13,9857 | 38.232.796 |
| 13 Feb 2025 | 13,97 | 0,17 | 1,20% | 13,63 | 14,2988 | 13,4112 | 24.749.271 |
| 12 Feb 2025 | 13,805 | -1,53 | -9,95% | 15,04 | 15,2299 | 13,79 | 32.422.576 |
| 11 Feb 2025 | 15,33 | -0,27 | -1,73% | 15,72 | 15,97 | 14,85 | 35.538.702 |
| 08 Feb 2025 | 15,60 | -0,18 | -1,14% | 15,80 | 16,30 | 15,51 | 38.130.856 |
| 07 Feb 2025 | 15,78 | -0,03 | -0,19% | 16,16 | 16,59 | 15,29 | 51.901.726 |
| 06 Feb 2025 | 15,81 | 0,10 | 0,64% | 16,10 | 16,38 | 15,46 | 40.845.115 |
| 05 Feb 2025 | 15,71 | 1,47 | 10,32% | 14,85 | 16,02 | 14,63 | 52.731.988 |
| 04 Feb 2025 | 14,24 | 0,09 | 0,64% | 13,07 | 14,76 | 13,05 | 34.102.264 |
| 01 Feb 2025 | 14,15 | 0,15 | 1,07% | 14,35 | 15,23 | 13,94 | 41.101.001 |
| 31 Gen 2025 | 14,00 | 0,01 | 0,07% | 14,37 | 14,68 | 13,765 | 25.485.682 |
| 30 Gen 2025 | 13,99 | -0,24 | -1,69% | 14,10 | 14,36 | 13,51 | 28.748.487 |
| 29 Gen 2025 | 14,23 | 0,16 | 1,14% | 13,62 | 14,37 | 12,71 | 50.716.040 |
| 28 Gen 2025 | 14,07 | -1,77 | -11,17% | 14,15 | 15,37 | 13,80 | 44.599.819 |
| 25 Gen 2025 | 15,84 | -0,54 | -3,30% | 16,75 | 17,65 | 15,83 | 65.012.267 |
| 24 Gen 2025 | 16,38 | 0,00 | 0,00% | 16,38 | 16,38 | 16,38 | 0 |
| 23 Gen 2025 | 16,38 | -0,14 | -0,85% | 16,34 | 16,6679 | 15,82 | 59.071.034 |
| 22 Gen 2025 | 16,52 | 2,88 | 21,11% | 13,92 | 16,535 | 13,4116 | 90.710.576 |
| 18 Gen 2025 | 13,64 | -0,33 | -2,36% | 14,42 | 15,35 | 13,61 | 64.668.343 |
| 17 Gen 2025 | 13,97 | 0,08 | 0,58% | 14,15 | 14,855 | 13,37 | 63.833.773 |
| 16 Gen 2025 | 13,89 | 1,10 | 8,60% | 13,41 | 14,70 | 13,36 | 73.717.481 |
| 15 Gen 2025 | 12,79 | -0,03 | -0,23% | 13,56 | 14,41 | 12,41 | 65.883.306 |
| 14 Gen 2025 | 12,82 | -1,27 | -9,01% | 13,42 | 13,65 | 12,70 | 50.376.454 |
| 11 Gen 2025 | 14,09 | -0,93 | -6,19% | 14,50 | 14,59 | 13,30 | 56.877.600 |
| 09 Gen 2025 | 15,02 | -2,96 | -16,44% | 16,56 | 17,10 | 14,54 | 86.838.996 |
| 08 Gen 2025 | 17,975 | -1,92 | -9,63% | 20,19 | 20,46 | 17,50 | 73.512.751 |
| 07 Gen 2025 | 19,89 | -0,73 | -3,54% | 20,72 | 22,85 | 19,545 | 80.547.746 |
| 04 Gen 2025 | 20,62 | 0,46 | 2,28% | 19,71 | 22,25 | 19,435 | 77.369.612 |
| 03 Gen 2025 | 20,16 | 0,32 | 1,61% | 20,50 | 20,50 | 19,01 | 61.953.534 |
| 01 Gen 2025 | 19,84 | -2,84 | -12,52% | 22,56 | 22,68 | 19,3121 | 67.568.657 |
| 31 Dic 2024 | 22,68 | -1,27 | -5,30% | 23,06 | 23,4603 | 20,98 | 60.173.277 |
| 28 Dic 2024 | 23,95 | -0,28 | -1,16% | 24,16 | 24,81 | 22,74 | 75.612.226 |
| 27 Dic 2024 | 24,23 | 3,99 | 19,71% | 20,19 | 24,98 | 19,63 | 129.243.123 |
| 24 Dic 2024 | 20,24 | -0,19 | -0,93% | 20,50 | 21,30 | 18,85 | 54.489.000 |
| 24 Dic 2024 | 20,43 | -1,33 | -6,09% | 22,70 | 22,85 | 19,66 | 83.091.087 |
| 21 Dic 2024 | 21,755 | 2,90 | 15,38% | 18,20 | 21,87 | 17,12 | 115.108.476 |
| 20 Dic 2024 | 18,855 | -1,99 | -9,55% | 22,43 | 23,80 | 17,85 | 139.115.525 |
| 19 Dic 2024 | 20,845 | 1,46 | 7,50% | 18,96 | 24,08 | 18,95 | 157.171.973 |
| 18 Dic 2024 | 19,39 | -0,30 | -1,52% | 19,46 | 19,85 | 17,658 | 97.404.251 |
| 17 Dic 2024 | 19,69 | 2,78 | 16,44% | 17,65 | 19,9699 | 16,59 | 177.025.579 |
| 14 Dic 2024 | 16,91 | 3,24 | 23,70% | 13,76 | 17,29 | 13,63 | 158.935.562 |
| 13 Dic 2024 | 13,67 | 0,12 | 0,89% | 13,06 | 14,30 | 13,02 | 50.211.053 |
| 12 Dic 2024 | 13,55 | -0,68 | -4,75% | 14,23 | 14,3099 | 12,70 | 75.196.459 |
| 11 Dic 2024 | 14,225 | -0,84 | -5,54% | 14,26 | 15,68 | 13,72 | 88.953.688 |
| 10 Dic 2024 | 15,06 | 0,05 | 0,33% | 14,98 | 16,07 | 13,45 | 138.163.737 |
| 07 Dic 2024 | 15,01 | 1,68 | 12,60% | 14,18 | 15,10 | 13,18 | 218.386.999 |
| 06 Dic 2024 | 13,33 | 3,18 | 31,33% | 10,52 | 13,72 | 10,3601 | 194.157.252 |
| 05 Dic 2024 | 10,15 | 1,27 | 14,30% | 9,21 | 10,19 | 8,94 | 85.636.332 |
| 04 Dic 2024 | 8,88 | -0,07 | -0,78% | 8,79 | 9,135 | 8,55 | 36.584.772 |
| 03 Dic 2024 | 8,95 | -0,36 | -3,87% | 9,20 | 9,5326 | 8,7925 | 51.133.247 |
| 29 Nov 2024 | 9,31 | 1,43 | 18,15% | 8,02 | 9,53 | 7,905 | 71.312.671 |
| 28 Nov 2024 | 7,88 | 0,27 | 3,55% | 7,54 | 7,89 | 7,30 | 32.417.446 |
|
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 |
