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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 1,94 | -0,03 | -1,52% | 1,90 | 2,0486 | 1,75 | 102.820 |
| 04 Mar 2025 | 1,97 | 0,02 | 1,03% | 1,9463 | 2,1359 | 1,8013 | 79.954 |
| 01 Mar 2025 | 1,95 | -0,22 | -10,14% | 2,07 | 2,13 | 1,95 | 106.980 |
| 28 Feb 2025 | 2,17 | 0,09 | 4,33% | 2,02 | 2,3246 | 1,95 | 116.649 |
| 27 Feb 2025 | 2,08 | -0,15 | -6,73% | 2,16 | 2,19 | 1,91 | 165.530 |
| 26 Feb 2025 | 2,23 | -0,22 | -8,98% | 2,33 | 2,40 | 2,15 | 164.227 |
| 25 Feb 2025 | 2,45 | -0,05 | -2,00% | 2,52 | 2,69 | 2,2401 | 198.295 |
| 22 Feb 2025 | 2,50 | -0,12 | -4,58% | 2,50 | 2,60 | 2,45 | 170.549 |
| 21 Feb 2025 | 2,62 | 0,12 | 4,80% | 2,4573 | 2,68 | 2,3701 | 219.223 |
| 20 Feb 2025 | 2,50 | -0,05 | -1,96% | 2,41 | 2,60 | 2,20 | 245.694 |
| 19 Feb 2025 | 2,55 | 0,11 | 4,51% | 2,48 | 2,65 | 2,30 | 269.157 |
| 15 Feb 2025 | 2,44 | -0,02 | -0,81% | 2,21 | 2,72 | 2,03 | 616.205 |
| 14 Feb 2025 | 2,46 | -0,96 | -28,07% | 3,53 | 3,61 | 2,27 | 6.589.410 |
| 13 Feb 2025 | 3,42 | 0,20 | 6,21% | 3,43 | 3,73 | 3,2163 | 245.574 |
| 12 Feb 2025 | 3,22 | -0,58 | -15,26% | 3,59 | 3,77 | 3,18 | 225.372 |
| 11 Feb 2025 | 3,80 | -0,23 | -5,71% | 4,27 | 4,69 | 3,52 | 324.716 |
| 08 Feb 2025 | 4,03 | -0,63 | -13,43% | 4,40 | 4,40 | 4,00 | 53.373 |
| 07 Feb 2025 | 4,655 | -0,38 | -7,46% | 5,28 | 5,28 | 4,40 | 41.734 |
| 06 Feb 2025 | 5,03 | -2,17 | -30,14% | 7,18 | 7,18 | 4,25 | 106.039 |
| 05 Feb 2025 | 7,20 | 0,89 | 14,10% | 6,282 | 7,38 | 6,282 | 28.622 |
| 04 Feb 2025 | 6,31 | -1,11 | -14,96% | 7,00 | 7,00 | 5,80 | 27.243 |
| 01 Feb 2025 | 7,42 | 1,01 | 15,72% | 6,40 | 8,18 | 6,002 | 48.954 |
| 31 Gen 2025 | 6,412 | 0,77 | 13,65% | 5,70 | 6,60 | 5,48 | 23.859 |
| 30 Gen 2025 | 5,642 | 0,11 | 2,03% | 5,674 | 5,90 | 5,362 | 25.533 |
| 29 Gen 2025 | 5,53 | -0,57 | -9,34% | 6,00 | 6,101 | 5,30 | 32.863 |
| 28 Gen 2025 | 6,10 | -0,38 | -5,86% | 6,42 | 7,00 | 6,10 | 25.335 |
| 25 Gen 2025 | 6,48 | -0,74 | -10,27% | 6,60 | 6,99 | 6,00 | 17.752 |
| 24 Gen 2025 | 7,222 | 0,00 | 0,00% | 7,222 | 7,222 | 7,222 | 0 |
| 23 Gen 2025 | 7,222 | -0,10 | -1,37% | 7,256 | 7,592 | 7,12 | 11.735 |
| 22 Gen 2025 | 7,322 | -0,26 | -3,40% | 7,43 | 7,51 | 7,002 | 17.828 |
| 18 Gen 2025 | 7,58 | -0,28 | -3,61% | 8,20 | 8,20 | 7,386 | 24.709 |
| 17 Gen 2025 | 7,864 | 1,44 | 22,48% | 8,014 | 8,534 | 7,60 | 14.244 |
| 16 Gen 2025 | 6,4208 | -0,94 | -12,72% | 7,20 | 7,20 | 5,9136 | 58.376 |
| 15 Gen 2025 | 7,3568 | 0,11 | 1,50% | 7,04 | 7,36 | 6,4944 | 46.775 |
| 14 Gen 2025 | 7,248 | 0,84 | 13,11% | 6,40 | 7,5088 | 5,92 | 97.324 |
| 11 Gen 2025 | 6,408 | -0,07 | -1,11% | 6,768 | 6,9088 | 5,8736 | 53.003 |
| 09 Gen 2025 | 6,48 | -0,18 | -2,64% | 6,5872 | 6,8032 | 6,08 | 36.168 |
| 08 Gen 2025 | 6,656 | 0,21 | 3,30% | 7,5728 | 7,5728 | 6,4208 | 78.393 |
| 07 Gen 2025 | 6,4435 | -0,24 | -3,60% | 7,2333 | 7,296 | 5,76 | 156.163 |
| 04 Gen 2025 | 6,6842 | -1,07 | -13,83% | 7,8861 | 8,064 | 6,4947 | 76.372 |
| 03 Gen 2025 | 7,7568 | 1,15 | 17,44% | 8,5901 | 8,5901 | 7,552 | 79.133 |
| 01 Gen 2025 | 6,6047 | 0,38 | 6,09% | 6,4921 | 7,7823 | 5,9402 | 223.751 |
| 31 Dic 2024 | 6,2259 | -1,04 | -14,37% | 8,2943 | 8,3977 | 5,9391 | 280.789 |
| 28 Dic 2024 | 7,2703 | 0,00 | 0,00% | 7,3727 | 7,5765 | 6,9816 | 66.095 |
| 27 Dic 2024 | 7,2703 | 0,62 | 9,40% | 6,7071 | 7,5775 | 6,574 | 62.921 |
| 24 Dic 2024 | 6,6457 | 0,13 | 2,04% | 6,531 | 6,9621 | 6,3487 | 35.534 |
| 24 Dic 2024 | 6,5126 | -0,25 | -3,64% | 6,8382 | 7,3942 | 6,4511 | 53.399 |
| 21 Dic 2024 | 6,7583 | 0,01 | 0,15% | 6,6559 | 6,8607 | 6,2463 | 92.836 |
| 20 Dic 2024 | 6,7481 | 0,09 | 1,38% | 6,6559 | 6,9631 | 6,1439 | 217.115 |
| 19 Dic 2024 | 6,6559 | 1,85 | 38,59% | 8,236 | 8,236 | 5,6934 | 2.845.762 |
| 18 Dic 2024 | 4,8025 | -0,83 | -14,71% | 5,7343 | 5,7343 | 4,608 | 53.450 |
| 17 Dic 2024 | 5,6309 | 0,21 | 3,95% | 5,2223 | 5,7139 | 5,1302 | 16.557 |
| 14 Dic 2024 | 5,4169 | -0,56 | -9,40% | 6,1439 | 6,1439 | 5,0186 | 32.362 |
| 13 Dic 2024 | 5,9791 | -0,01 | -0,21% | 6,1388 | 6,1388 | 5,9391 | 17.770 |
| 12 Dic 2024 | 5,9914 | 0,02 | 0,34% | 6,4112 | 6,4112 | 5,8511 | 23.439 |
| 11 Dic 2024 | 5,9709 | -0,52 | -7,94% | 6,3979 | 6,4511 | 5,9484 | 28.490 |
| 10 Dic 2024 | 6,486 | -0,16 | -2,34% | 6,657 | 6,6959 | 6,4819 | 22.119 |
| 07 Dic 2024 | 6,6416 | 0,10 | 1,50% | 6,6948 | 6,6948 | 6,3692 | 18.748 |
| 06 Dic 2024 | 6,5433 | 0,04 | 0,65% | 6,8618 | 6,8618 | 6,3692 | 27.647 |
|
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 |
