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 |
|---|---|---|---|---|---|---|---|
| 03 Gen 2025 | 18,45 | -0,05 | -0,27% | 18,64 | 18,81 | 18,35 | 1.321.743 |
| 01 Gen 2025 | 18,50 | 0,76 | 4,28% | 17,89 | 18,80 | 17,89 | 1.059.809 |
| 31 Dic 2024 | 17,74 | 0,40 | 2,31% | 17,48 | 18,10 | 17,13 | 1.040.696 |
| 28 Dic 2024 | 17,34 | 0,18 | 1,05% | 17,14 | 17,54 | 16,97 | 1.157.882 |
| 27 Dic 2024 | 17,16 | 0,50 | 3,00% | 16,67 | 17,165 | 16,455 | 1.090.304 |
| 24 Dic 2024 | 16,66 | 0,43 | 2,65% | 16,17 | 16,74 | 16,00 | 642.296 |
| 24 Dic 2024 | 16,23 | 0,29 | 1,82% | 16,00 | 16,47 | 15,94 | 1.078.004 |
| 21 Dic 2024 | 15,94 | -0,19 | -1,18% | 16,00 | 16,51 | 15,88 | 1.675.749 |
| 20 Dic 2024 | 16,13 | -0,68 | -4,05% | 16,91 | 17,02 | 15,89 | 1.644.184 |
| 19 Dic 2024 | 16,81 | -0,70 | -4,00% | 17,48 | 17,83 | 16,52 | 1.725.623 |
| 18 Dic 2024 | 17,51 | 0,99 | 5,99% | 16,35 | 17,67 | 16,35 | 1.597.726 |
| 17 Dic 2024 | 16,52 | -0,93 | -5,33% | 17,17 | 17,41 | 16,46 | 1.130.346 |
| 14 Dic 2024 | 17,45 | -0,11 | -0,63% | 17,29 | 17,705 | 17,12 | 773.354 |
| 13 Dic 2024 | 17,56 | -0,77 | -4,20% | 18,32 | 18,32 | 17,40 | 801.276 |
| 12 Dic 2024 | 18,33 | -0,03 | -0,16% | 18,44 | 18,525 | 17,72 | 1.404.456 |
| 11 Dic 2024 | 18,36 | 0,03 | 0,16% | 18,44 | 18,78 | 18,13 | 832.446 |
| 10 Dic 2024 | 18,33 | -0,09 | -0,49% | 18,50 | 19,10 | 18,28 | 937.694 |
| 07 Dic 2024 | 18,42 | -0,10 | -0,54% | 18,61 | 18,70 | 17,98 | 801.894 |
| 06 Dic 2024 | 18,52 | -0,41 | -2,17% | 18,95 | 19,1793 | 18,35 | 734.228 |
| 05 Dic 2024 | 18,93 | -0,16 | -0,84% | 18,98 | 19,02 | 18,26 | 953.837 |
| 04 Dic 2024 | 19,09 | -0,81 | -4,07% | 19,96 | 20,06 | 19,00 | 932.290 |
| 03 Dic 2024 | 19,90 | 0,85 | 4,46% | 18,88 | 19,94 | 18,74 | 1.124.708 |
| 29 Nov 2024 | 19,05 | -0,11 | -0,57% | 19,21 | 19,28 | 18,60 | 518.560 |
| 28 Nov 2024 | 19,16 | -0,22 | -1,14% | 19,41 | 19,95 | 19,14 | 886.729 |
| 27 Nov 2024 | 19,38 | 0,29 | 1,52% | 18,99 | 19,40 | 18,895 | 869.939 |
| 26 Nov 2024 | 19,09 | 0,49 | 2,63% | 18,64 | 19,455 | 18,64 | 1.760.966 |
| 23 Nov 2024 | 18,60 | 0,21 | 1,14% | 18,43 | 18,93 | 18,27 | 754.552 |
| 22 Nov 2024 | 18,39 | 0,35 | 1,94% | 18,29 | 18,67 | 17,97 | 640.471 |
| 21 Nov 2024 | 18,04 | 0,06 | 0,33% | 17,86 | 18,30 | 17,76 | 781.468 |
| 20 Nov 2024 | 17,98 | -0,68 | -3,64% | 18,43 | 18,65 | 17,85 | 1.063.456 |
| 19 Nov 2024 | 18,66 | 0,01 | 0,05% | 18,71 | 18,85 | 18,28 | 746.965 |
| 16 Nov 2024 | 18,65 | -0,44 | -2,30% | 19,26 | 19,67 | 18,57 | 1.013.788 |
| 15 Nov 2024 | 19,09 | 0,13 | 0,69% | 18,93 | 19,10 | 18,51 | 1.061.085 |
| 14 Nov 2024 | 18,96 | 0,67 | 3,66% | 18,30 | 19,04 | 17,83 | 1.293.907 |
| 13 Nov 2024 | 18,29 | -0,26 | -1,40% | 18,24 | 18,715 | 18,18 | 1.410.499 |
| 12 Nov 2024 | 18,55 | 0,51 | 2,83% | 18,10 | 18,62 | 17,82 | 1.966.379 |
| 09 Nov 2024 | 18,04 | 0,40 | 2,27% | 17,60 | 18,10 | 17,33 | 1.665.937 |
| 08 Nov 2024 | 17,64 | 0,34 | 1,97% | 17,34 | 17,66 | 16,9734 | 2.091.099 |
| 07 Nov 2024 | 17,30 | 1,37 | 8,60% | 17,00 | 17,75 | 16,24 | 2.768.299 |
| 06 Nov 2024 | 15,93 | 0,07 | 0,44% | 16,20 | 16,20 | 15,52 | 1.557.745 |
| 05 Nov 2024 | 15,86 | 0,46 | 2,99% | 15,54 | 16,21 | 15,41 | 783.084 |
| 01 Nov 2024 | 15,40 | -0,27 | -1,72% | 15,81 | 15,87 | 15,36 | 1.067.273 |
| 31 Ott 2024 | 15,67 | -0,35 | -2,18% | 16,16 | 16,29 | 15,55 | 1.050.977 |
| 30 Ott 2024 | 16,02 | 0,00 | 0,00% | 16,15 | 16,33 | 15,93 | 887.990 |
| 29 Ott 2024 | 16,02 | -1,11 | -6,48% | 16,82 | 16,845 | 15,955 | 1.527.893 |
| 28 Ott 2024 | 17,13 | 0,12 | 0,71% | 16,72 | 17,34 | 16,60 | 870.000 |
| 26 Ott 2024 | 17,01 | 0,29 | 1,73% | 16,88 | 17,26 | 16,84 | 678.243 |
| 25 Ott 2024 | 16,72 | 0,13 | 0,78% | 16,59 | 16,87 | 16,20 | 1.905.159 |
| 24 Ott 2024 | 16,59 | -0,54 | -3,15% | 17,00 | 17,08 | 16,46 | 1.073.843 |
| 23 Ott 2024 | 17,13 | 0,30 | 1,78% | 16,93 | 17,16 | 16,84 | 838.523 |
| 22 Ott 2024 | 16,83 | -0,28 | -1,64% | 17,21 | 17,25 | 16,50 | 1.172.402 |
| 19 Ott 2024 | 17,11 | -0,25 | -1,44% | 17,36 | 17,525 | 17,02 | 1.350.297 |
| 18 Ott 2024 | 17,36 | -0,12 | -0,69% | 17,46 | 17,82 | 17,115 | 1.566.939 |
| 17 Ott 2024 | 17,48 | 0,19 | 1,10% | 17,44 | 17,63 | 17,18 | 1.544.750 |
| 16 Ott 2024 | 17,29 | -1,32 | -7,09% | 18,07 | 18,23 | 17,21 | 2.070.842 |
| 15 Ott 2024 | 18,61 | -0,89 | -4,56% | 19,34 | 19,44 | 18,54 | 1.034.149 |
| 12 Ott 2024 | 19,50 | 0,40 | 2,09% | 19,00 | 19,6992 | 18,88 | 1.311.241 |
| 11 Ott 2024 | 19,10 | -0,44 | -2,25% | 19,23 | 19,64 | 19,015 | 1.298.066 |
| 10 Ott 2024 | 19,54 | -0,13 | -0,66% | 19,33 | 19,78 | 19,09 | 1.454.779 |
| 09 Ott 2024 | 19,67 | -0,58 | -2,86% | 19,90 | 20,00 | 19,205 | 1.046.192 |
| 08 Ott 2024 | 20,25 | -0,01 | -0,05% | 20,29 | 20,6799 | 20,195 | 807.133 |
|
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 |
