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 | 15,74 | -0,21 | -1,32% | 15,97 | 15,97 | 15,63 | 2.418.068 |
| 07 Feb 2025 | 15,95 | 0,27 | 1,72% | 15,76 | 15,96 | 15,64 | 2.896.022 |
| 06 Feb 2025 | 15,68 | 0,09 | 0,58% | 15,65 | 15,68 | 15,50 | 1.575.480 |
| 05 Feb 2025 | 15,59 | 0,29 | 1,90% | 15,30 | 15,64 | 15,26 | 1.753.088 |
| 04 Feb 2025 | 15,30 | -0,39 | -2,49% | 15,21 | 15,5199 | 15,04 | 2.783.377 |
| 01 Feb 2025 | 15,69 | -0,14 | -0,88% | 15,79 | 15,895 | 15,61 | 2.474.553 |
| 31 Gen 2025 | 15,83 | 0,10 | 0,64% | 15,92 | 16,055 | 15,70 | 2.406.799 |
| 30 Gen 2025 | 15,73 | 0,06 | 0,38% | 15,60 | 15,925 | 15,545 | 3.182.266 |
| 29 Gen 2025 | 15,67 | 0,03 | 0,19% | 15,57 | 15,73 | 15,405 | 2.890.708 |
| 28 Gen 2025 | 15,64 | 0,08 | 0,51% | 15,59 | 15,78 | 15,47 | 3.097.535 |
| 25 Gen 2025 | 15,56 | 0,01 | 0,06% | 15,45 | 15,645 | 15,30 | 4.611.237 |
| 24 Gen 2025 | 15,55 | 0,00 | 0,00% | 15,55 | 15,55 | 15,55 | 0 |
| 23 Gen 2025 | 15,55 | -0,37 | -2,32% | 16,07 | 16,07 | 15,36 | 3.353.698 |
| 22 Gen 2025 | 15,92 | 0,31 | 1,99% | 15,73 | 16,01 | 15,6609 | 4.895.399 |
| 18 Gen 2025 | 15,61 | 0,28 | 1,83% | 15,45 | 15,66 | 15,36 | 4.185.586 |
| 17 Gen 2025 | 15,33 | -0,23 | -1,48% | 15,43 | 15,565 | 15,23 | 2.434.259 |
| 16 Gen 2025 | 15,56 | 0,46 | 3,05% | 15,60 | 15,71 | 15,39 | 2.841.266 |
| 15 Gen 2025 | 15,10 | 0,64 | 4,43% | 14,64 | 15,105 | 14,53 | 3.128.922 |
| 14 Gen 2025 | 14,46 | 0,21 | 1,47% | 14,18 | 14,49 | 14,11 | 2.280.421 |
| 11 Gen 2025 | 14,25 | -0,42 | -2,86% | 14,35 | 14,52 | 14,035 | 3.156.795 |
| 09 Gen 2025 | 14,67 | -0,01 | -0,07% | 14,61 | 14,77 | 14,49 | 1.597.911 |
| 08 Gen 2025 | 14,68 | -0,09 | -0,61% | 14,94 | 14,94 | 14,555 | 1.890.185 |
| 07 Gen 2025 | 14,77 | 0,10 | 0,68% | 14,75 | 15,105 | 14,72 | 2.566.959 |
| 04 Gen 2025 | 14,67 | 0,13 | 0,89% | 14,57 | 14,68 | 14,2724 | 1.667.033 |
| 03 Gen 2025 | 14,54 | -0,24 | -1,62% | 14,86 | 14,87 | 14,51 | 2.120.618 |
| 01 Gen 2025 | 14,78 | 0,06 | 0,41% | 14,76 | 14,89 | 14,67 | 1.716.616 |
| 31 Dic 2024 | 14,72 | -0,02 | -0,14% | 14,62 | 14,83 | 14,505 | 2.287.962 |
| 28 Dic 2024 | 14,74 | -0,21 | -1,40% | 14,84 | 15,005 | 14,6143 | 1.647.124 |
| 27 Dic 2024 | 14,95 | 0,01 | 0,07% | 14,81 | 14,985 | 14,71 | 1.114.951 |
| 24 Dic 2024 | 14,94 | 0,18 | 1,22% | 14,78 | 14,95 | 14,7344 | 726.171 |
| 24 Dic 2024 | 14,76 | 0,26 | 1,79% | 14,46 | 14,79 | 14,425 | 2.411.125 |
| 21 Dic 2024 | 14,50 | 0,10 | 0,69% | 14,31 | 14,73 | 14,31 | 5.946.242 |
| 20 Dic 2024 | 14,40 | -0,18 | -1,23% | 14,80 | 14,96 | 14,355 | 4.024.458 |
| 19 Dic 2024 | 14,58 | -0,83 | -5,39% | 15,57 | 15,57 | 14,535 | 3.446.118 |
| 18 Dic 2024 | 15,41 | -0,41 | -2,59% | 15,70 | 15,82 | 15,33 | 3.303.686 |
| 17 Dic 2024 | 15,82 | -0,09 | -0,57% | 15,93 | 15,97 | 15,74 | 4.217.066 |
| 14 Dic 2024 | 15,91 | -0,05 | -0,31% | 15,98 | 16,02 | 15,775 | 3.054.764 |
| 13 Dic 2024 | 15,96 | -0,33 | -2,03% | 16,28 | 16,35 | 15,96 | 2.120.385 |
| 12 Dic 2024 | 16,29 | 0,13 | 0,80% | 16,36 | 16,435 | 16,20 | 2.247.539 |
| 11 Dic 2024 | 16,16 | -0,05 | -0,31% | 16,28 | 16,47 | 16,04 | 1.983.674 |
| 10 Dic 2024 | 16,21 | -0,34 | -2,05% | 16,55 | 16,67 | 16,195 | 2.977.427 |
| 07 Dic 2024 | 16,55 | 0,01 | 0,06% | 16,61 | 16,64 | 16,365 | 1.701.150 |
| 06 Dic 2024 | 16,54 | -0,15 | -0,90% | 16,81 | 16,86 | 16,51 | 1.601.778 |
| 05 Dic 2024 | 16,69 | -0,01 | -0,06% | 16,70 | 16,755 | 16,465 | 1.201.544 |
| 04 Dic 2024 | 16,70 | -0,14 | -0,83% | 16,99 | 16,99 | 16,635 | 952.994 |
| 03 Dic 2024 | 16,84 | -0,31 | -1,81% | 17,08 | 17,13 | 16,76 | 1.256.086 |
| 29 Nov 2024 | 17,15 | -0,01 | -0,06% | 17,35 | 17,35 | 16,985 | 1.306.979 |
| 28 Nov 2024 | 17,16 | -0,05 | -0,29% | 17,32 | 17,43 | 17,09 | 1.156.434 |
| 27 Nov 2024 | 17,21 | -0,08 | -0,46% | 17,20 | 17,36 | 17,11 | 1.854.204 |
| 26 Nov 2024 | 17,29 | 0,14 | 0,82% | 17,35 | 17,70 | 17,275 | 3.324.070 |
| 23 Nov 2024 | 17,15 | 0,39 | 2,33% | 16,89 | 17,195 | 16,77 | 2.989.782 |
| 22 Nov 2024 | 16,76 | 0,35 | 2,13% | 16,55 | 16,94 | 16,50 | 2.607.894 |
| 21 Nov 2024 | 16,41 | 0,02 | 0,12% | 16,36 | 16,4499 | 16,14 | 1.295.918 |
| 20 Nov 2024 | 16,39 | -0,08 | -0,49% | 16,30 | 16,525 | 16,24 | 1.328.501 |
| 19 Nov 2024 | 16,47 | -0,06 | -0,36% | 16,46 | 16,59 | 16,44 | 1.919.820 |
| 16 Nov 2024 | 16,53 | 0,04 | 0,24% | 16,53 | 16,625 | 16,29 | 2.574.916 |
| 15 Nov 2024 | 16,49 | -0,16 | -0,96% | 16,67 | 16,74 | 16,385 | 1.335.646 |
| 14 Nov 2024 | 16,65 | -0,05 | -0,30% | 16,74 | 16,97 | 16,60 | 1.792.084 |
| 13 Nov 2024 | 16,70 | -0,07 | -0,42% | 16,67 | 16,91 | 16,625 | 1.989.144 |
|
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 |
