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 Feb 2025 | 12,27 | -2,93 | -19,28% | 13,50 | 14,2285 | 11,80 | 2.156.031 |
| 07 Feb 2025 | 15,20 | 0,63 | 4,32% | 14,61 | 15,46 | 14,31 | 673.883 |
| 06 Feb 2025 | 14,57 | 0,12 | 0,83% | 14,46 | 14,58 | 14,11 | 436.134 |
| 05 Feb 2025 | 14,45 | 0,81 | 5,94% | 13,64 | 14,47 | 13,38 | 413.811 |
| 04 Feb 2025 | 13,64 | -0,10 | -0,73% | 13,54 | 13,77 | 13,35 | 375.816 |
| 01 Feb 2025 | 13,74 | -0,25 | -1,79% | 13,94 | 13,99 | 13,53 | 575.142 |
| 31 Gen 2025 | 13,99 | 0,39 | 2,87% | 13,79 | 14,075 | 13,79 | 370.225 |
| 30 Gen 2025 | 13,60 | 0,15 | 1,12% | 13,43 | 13,73 | 13,42 | 337.250 |
| 29 Gen 2025 | 13,45 | -0,19 | -1,39% | 13,63 | 13,63 | 13,375 | 298.413 |
| 28 Gen 2025 | 13,64 | -0,59 | -4,15% | 14,17 | 14,48 | 13,60 | 466.055 |
| 25 Gen 2025 | 14,23 | 0,35 | 2,52% | 14,18 | 14,34 | 13,985 | 365.655 |
| 24 Gen 2025 | 13,88 | 0,00 | 0,00% | 13,88 | 13,88 | 13,88 | 0 |
| 23 Gen 2025 | 13,88 | -0,03 | -0,22% | 13,86 | 13,95 | 13,63 | 410.355 |
| 22 Gen 2025 | 13,91 | 0,39 | 2,88% | 13,67 | 14,05 | 13,67 | 347.252 |
| 18 Gen 2025 | 13,52 | -0,15 | -1,10% | 13,84 | 13,875 | 13,49 | 308.442 |
| 17 Gen 2025 | 13,67 | 0,12 | 0,89% | 13,56 | 13,72 | 13,47 | 310.597 |
| 16 Gen 2025 | 13,55 | 0,03 | 0,22% | 13,93 | 13,99 | 13,495 | 415.913 |
| 15 Gen 2025 | 13,52 | 0,14 | 1,05% | 13,54 | 13,61 | 13,44 | 556.700 |
| 14 Gen 2025 | 13,38 | 0,01 | 0,07% | 13,23 | 13,48 | 13,12 | 306.436 |
| 11 Gen 2025 | 13,37 | -0,48 | -3,47% | 13,60 | 13,60 | 13,27 | 404.121 |
| 09 Gen 2025 | 13,85 | -0,33 | -2,33% | 14,06 | 14,11 | 13,79 | 385.231 |
| 08 Gen 2025 | 14,18 | -0,32 | -2,21% | 14,46 | 14,555 | 14,06 | 316.686 |
| 07 Gen 2025 | 14,50 | 0,24 | 1,68% | 14,36 | 14,845 | 14,26 | 441.231 |
| 04 Gen 2025 | 14,26 | -0,15 | -1,04% | 14,51 | 14,58 | 14,205 | 450.689 |
| 03 Gen 2025 | 14,41 | -0,18 | -1,23% | 14,71 | 15,19 | 14,39 | 391.714 |
| 01 Gen 2025 | 14,59 | 0,17 | 1,18% | 14,56 | 14,78 | 14,40 | 485.755 |
| 31 Dic 2024 | 14,42 | -0,40 | -2,70% | 14,67 | 14,72 | 14,42 | 358.546 |
| 28 Dic 2024 | 14,82 | -0,25 | -1,66% | 14,96 | 15,26 | 14,64 | 340.367 |
| 27 Dic 2024 | 15,07 | 0,36 | 2,45% | 14,63 | 15,17 | 14,5201 | 500.452 |
| 24 Dic 2024 | 14,71 | 0,46 | 3,23% | 14,28 | 14,72 | 14,15 | 324.174 |
| 24 Dic 2024 | 14,25 | 0,09 | 0,64% | 14,12 | 14,37 | 14,08 | 527.714 |
| 21 Dic 2024 | 14,16 | -0,22 | -1,53% | 14,20 | 14,775 | 14,14 | 1.050.827 |
| 20 Dic 2024 | 14,38 | 0,11 | 0,77% | 14,39 | 14,595 | 14,05 | 828.122 |
| 19 Dic 2024 | 14,27 | -0,89 | -5,87% | 15,23 | 15,42 | 14,11 | 812.624 |
| 18 Dic 2024 | 15,16 | -0,03 | -0,20% | 14,96 | 15,41 | 14,83 | 681.057 |
| 17 Dic 2024 | 15,19 | -0,25 | -1,62% | 15,25 | 15,53 | 15,06 | 689.232 |
| 14 Dic 2024 | 15,44 | -0,08 | -0,52% | 15,57 | 15,59 | 15,33 | 326.307 |
| 13 Dic 2024 | 15,52 | 0,02 | 0,13% | 15,48 | 15,63 | 15,34 | 408.174 |
| 12 Dic 2024 | 15,50 | 0,05 | 0,32% | 15,51 | 15,66 | 15,24 | 417.292 |
| 11 Dic 2024 | 15,45 | 0,14 | 0,91% | 15,43 | 15,83 | 15,29 | 678.658 |
| 10 Dic 2024 | 15,31 | -0,41 | -2,61% | 15,74 | 16,175 | 15,17 | 1.032.878 |
| 07 Dic 2024 | 15,72 | -0,30 | -1,87% | 16,17 | 16,17 | 15,655 | 607.077 |
| 06 Dic 2024 | 16,02 | -0,27 | -1,66% | 16,37 | 16,45 | 16,01 | 402.563 |
| 05 Dic 2024 | 16,29 | -0,08 | -0,49% | 16,42 | 16,59 | 16,16 | 470.141 |
| 04 Dic 2024 | 16,37 | -0,03 | -0,18% | 16,26 | 16,37 | 15,89 | 728.257 |
| 03 Dic 2024 | 16,40 | -0,27 | -1,62% | 16,85 | 16,85 | 16,19 | 954.277 |
| 29 Nov 2024 | 16,67 | 0,14 | 0,85% | 16,61 | 16,93 | 16,47 | 372.585 |
| 28 Nov 2024 | 16,53 | 0,02 | 0,12% | 16,66 | 16,84 | 16,395 | 323.067 |
| 27 Nov 2024 | 16,51 | 0,12 | 0,73% | 16,36 | 16,65 | 16,155 | 657.297 |
| 26 Nov 2024 | 16,39 | -0,25 | -1,50% | 16,80 | 16,91 | 16,39 | 1.025.350 |
| 23 Nov 2024 | 16,64 | 0,13 | 0,79% | 16,64 | 16,68 | 15,64 | 1.217.175 |
| 22 Nov 2024 | 16,51 | 1,09 | 7,07% | 15,54 | 16,53 | 15,42 | 1.193.473 |
| 21 Nov 2024 | 15,42 | 0,86 | 5,91% | 15,23 | 15,90 | 14,61 | 2.045.830 |
| 20 Nov 2024 | 14,56 | 0,44 | 3,12% | 14,02 | 14,59 | 13,88 | 1.279.482 |
| 19 Nov 2024 | 14,12 | 0,42 | 3,07% | 13,71 | 14,135 | 13,66 | 496.095 |
| 16 Nov 2024 | 13,70 | 0,04 | 0,29% | 13,80 | 13,84 | 13,59 | 435.969 |
| 15 Nov 2024 | 13,66 | -0,26 | -1,87% | 13,94 | 13,945 | 13,52 | 477.596 |
| 14 Nov 2024 | 13,92 | -0,39 | -2,73% | 14,42 | 14,46 | 13,84 | 509.625 |
| 13 Nov 2024 | 14,31 | -0,30 | -2,05% | 14,54 | 14,75 | 14,185 | 408.827 |
| 12 Nov 2024 | 14,61 | 0,39 | 2,74% | 14,39 | 14,79 | 14,39 | 526.532 |
|
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 |
