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 | 7,54 | -0,27 | -3,46% | 7,75 | 7,78 | 7,08 | 1.404.009 |
| 07 Mar 2025 | 7,81 | -0,45 | -5,45% | 7,97 | 8,27 | 7,755 | 1.341.171 |
| 06 Mar 2025 | 8,26 | 0,14 | 1,72% | 8,33 | 8,40 | 7,95 | 1.281.000 |
| 05 Mar 2025 | 8,12 | 0,11 | 1,37% | 7,74 | 8,538 | 7,51 | 2.174.141 |
| 04 Mar 2025 | 8,01 | -0,23 | -2,79% | 8,425 | 8,855 | 7,89 | 2.171.720 |
| 01 Mar 2025 | 8,24 | -0,40 | -4,63% | 8,37 | 8,61 | 7,90 | 2.261.854 |
| 28 Feb 2025 | 8,64 | -0,47 | -5,16% | 9,42 | 9,42 | 8,525 | 2.223.995 |
| 27 Feb 2025 | 9,11 | -1,18 | -11,47% | 8,81 | 10,23 | 8,50 | 3.937.130 |
| 26 Feb 2025 | 10,29 | -0,17 | -1,63% | 10,40 | 10,56 | 9,425 | 2.860.530 |
| 25 Feb 2025 | 10,46 | -0,36 | -3,33% | 10,75 | 11,09 | 9,74 | 2.509.269 |
| 22 Feb 2025 | 10,82 | -0,61 | -5,34% | 11,70 | 12,2563 | 10,81 | 2.028.774 |
| 21 Feb 2025 | 11,43 | -1,25 | -9,86% | 12,64 | 12,65 | 11,22 | 2.265.436 |
| 20 Feb 2025 | 12,68 | -1,09 | -7,92% | 13,58 | 14,33 | 12,35 | 2.824.270 |
| 19 Feb 2025 | 13,77 | -0,96 | -6,52% | 15,395 | 15,96 | 13,66 | 2.034.072 |
| 15 Feb 2025 | 14,73 | 1,18 | 8,71% | 14,00 | 15,33 | 13,92 | 2.871.961 |
| 14 Feb 2025 | 13,55 | 1,23 | 9,98% | 12,68 | 13,60 | 12,01 | 1.311.869 |
| 13 Feb 2025 | 12,32 | -0,06 | -0,48% | 11,97 | 12,35 | 11,21 | 1.767.349 |
| 12 Feb 2025 | 12,38 | -1,14 | -8,43% | 13,33 | 14,04 | 12,18 | 1.471.707 |
| 11 Feb 2025 | 13,52 | -0,73 | -5,12% | 14,60 | 14,68 | 12,69 | 2.209.048 |
| 08 Feb 2025 | 14,25 | 0,57 | 4,17% | 13,91 | 14,7999 | 13,2648 | 1.726.765 |
| 07 Feb 2025 | 13,68 | -2,68 | -16,38% | 16,85 | 16,85 | 13,18 | 3.917.129 |
| 06 Feb 2025 | 16,36 | 2,07 | 14,49% | 14,60 | 16,84 | 13,98 | 2.984.043 |
| 05 Feb 2025 | 14,29 | 1,44 | 11,21% | 13,29 | 14,37 | 12,96 | 1.503.530 |
| 04 Feb 2025 | 12,85 | -0,51 | -3,82% | 12,37 | 13,11 | 11,85 | 1.106.513 |
| 01 Feb 2025 | 13,36 | -0,55 | -3,95% | 14,08 | 14,61 | 12,93 | 1.612.159 |
| 31 Gen 2025 | 13,91 | 1,66 | 13,55% | 12,45 | 14,4399 | 12,29 | 1.545.859 |
| 30 Gen 2025 | 12,25 | -0,03 | -0,24% | 12,27 | 12,93 | 11,93 | 789.729 |
| 29 Gen 2025 | 12,28 | 0,46 | 3,89% | 11,96 | 12,615 | 11,53 | 856.455 |
| 28 Gen 2025 | 11,82 | -1,00 | -7,80% | 12,28 | 12,29 | 11,3501 | 1.120.229 |
| 25 Gen 2025 | 12,82 | -0,08 | -0,62% | 13,35 | 14,24 | 12,60 | 1.569.198 |
| 24 Gen 2025 | 12,90 | 0,00 | 0,00% | 12,90 | 12,90 | 12,90 | 0 |
| 23 Gen 2025 | 12,90 | 1,32 | 11,40% | 11,65 | 13,05 | 11,65 | 1.938.811 |
| 22 Gen 2025 | 11,58 | 0,75 | 6,93% | 10,92 | 12,33 | 10,92 | 1.505.845 |
| 18 Gen 2025 | 10,83 | 0,63 | 6,18% | 10,31 | 10,93 | 9,99 | 1.193.561 |
| 17 Gen 2025 | 10,20 | 0,90 | 9,68% | 9,30 | 10,33 | 9,0206 | 1.016.294 |
| 16 Gen 2025 | 9,30 | 0,74 | 8,64% | 9,15 | 9,96 | 9,01 | 1.264.241 |
| 15 Gen 2025 | 8,56 | -0,30 | -3,39% | 8,99 | 9,49 | 8,44 | 1.167.535 |
| 14 Gen 2025 | 8,86 | -0,92 | -9,41% | 9,34 | 9,38 | 8,50 | 1.651.706 |
| 11 Gen 2025 | 9,78 | -1,33 | -11,97% | 10,78 | 10,805 | 9,76 | 1.282.814 |
| 09 Gen 2025 | 11,11 | -0,09 | -0,80% | 11,12 | 11,39 | 10,59 | 1.420.977 |
| 08 Gen 2025 | 11,20 | -0,45 | -3,86% | 11,81 | 12,75 | 11,20 | 1.506.235 |
| 07 Gen 2025 | 11,65 | 0,11 | 0,95% | 11,70 | 12,09 | 11,40 | 898.001 |
| 04 Gen 2025 | 11,54 | 1,32 | 12,92% | 10,21 | 11,87 | 10,03 | 1.802.124 |
| 03 Gen 2025 | 10,22 | 0,40 | 4,07% | 10,05 | 11,25 | 9,965 | 1.799.838 |
| 01 Gen 2025 | 9,82 | 0,38 | 4,03% | 9,53 | 10,45 | 9,33 | 1.277.701 |
| 31 Dic 2024 | 9,44 | -0,22 | -2,28% | 9,38 | 9,46 | 8,69 | 1.354.070 |
| 28 Dic 2024 | 9,66 | -0,56 | -5,48% | 10,24 | 10,37 | 9,49 | 774.363 |
| 27 Dic 2024 | 10,22 | 0,85 | 9,07% | 9,07 | 10,48 | 8,92 | 1.105.986 |
| 24 Dic 2024 | 9,37 | -0,09 | -0,95% | 9,46 | 9,68 | 9,15 | 460.165 |
| 24 Dic 2024 | 9,46 | -0,62 | -6,15% | 10,08 | 10,7198 | 9,035 | 1.905.841 |
| 21 Dic 2024 | 10,08 | 1,34 | 15,33% | 8,46 | 10,5335 | 8,40 | 3.320.899 |
| 20 Dic 2024 | 8,74 | -0,05 | -0,57% | 9,08 | 9,21 | 8,47 | 1.333.363 |
| 19 Dic 2024 | 8,79 | -0,82 | -8,53% | 9,76 | 9,92 | 8,60 | 1.751.030 |
| 18 Dic 2024 | 9,61 | 0,18 | 1,91% | 9,32 | 9,70 | 9,01 | 1.362.588 |
| 17 Dic 2024 | 9,43 | -0,01 | -0,11% | 9,35 | 10,01 | 9,12 | 1.491.614 |
| 14 Dic 2024 | 9,44 | -0,89 | -8,62% | 10,33 | 10,48 | 9,26 | 1.500.207 |
| 13 Dic 2024 | 10,33 | -0,37 | -3,46% | 10,38 | 10,74 | 10,11 | 1.017.519 |
| 12 Dic 2024 | 10,70 | -0,33 | -2,99% | 11,30 | 11,68 | 10,6601 | 1.337.213 |
| 11 Dic 2024 | 11,03 | 0,33 | 3,08% | 10,82 | 11,475 | 10,4808 | 1.102.242 |
| 10 Dic 2024 | 10,70 | -0,96 | -8,23% | 11,84 | 11,98 | 10,58 | 1.676.413 |
|
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 |
