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 |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 15,84 | -0,19 | -1,19% | 15,93 | 16,13 | 15,62 | 7.324.470 |
| 09 Gen 2025 | 16,03 | -0,33 | -2,02% | 16,15 | 16,24 | 15,52 | 6.198.471 |
| 08 Gen 2025 | 16,36 | -0,04 | -0,24% | 16,65 | 16,93 | 16,13 | 6.241.296 |
| 07 Gen 2025 | 16,40 | -0,42 | -2,50% | 16,92 | 17,33 | 16,38 | 7.380.525 |
| 04 Gen 2025 | 16,82 | 0,26 | 1,57% | 16,59 | 16,84 | 16,21 | 7.393.293 |
| 03 Gen 2025 | 16,56 | -0,37 | -2,19% | 17,09 | 17,10 | 16,28 | 6.445.679 |
| 01 Gen 2025 | 16,93 | 0,16 | 0,95% | 16,74 | 17,18 | 16,60 | 5.853.787 |
| 31 Dic 2024 | 16,77 | -0,77 | -4,39% | 17,27 | 17,29 | 16,65 | 5.661.446 |
| 28 Dic 2024 | 17,54 | -0,56 | -3,09% | 17,84 | 18,01 | 17,50 | 5.818.817 |
| 27 Dic 2024 | 18,10 | 1,28 | 7,61% | 16,77 | 18,13 | 16,74 | 10.637.227 |
| 24 Dic 2024 | 16,82 | 0,17 | 1,02% | 16,61 | 16,86 | 16,436 | 2.312.478 |
| 24 Dic 2024 | 16,65 | 0,41 | 2,52% | 16,33 | 16,68 | 16,2601 | 5.011.811 |
| 21 Dic 2024 | 16,24 | 0,39 | 2,46% | 15,72 | 16,625 | 15,71 | 10.419.572 |
| 20 Dic 2024 | 15,85 | 0,00 | 0,00% | 16,06 | 16,19 | 15,7554 | 5.195.510 |
| 19 Dic 2024 | 15,85 | -0,88 | -5,26% | 16,80 | 16,83 | 15,80 | 6.156.786 |
| 18 Dic 2024 | 16,73 | 0,01 | 0,06% | 16,81 | 17,155 | 16,46 | 8.813.542 |
| 17 Dic 2024 | 16,72 | 0,16 | 0,97% | 16,73 | 17,23 | 16,65 | 8.441.809 |
| 14 Dic 2024 | 16,56 | 0,25 | 1,53% | 16,19 | 16,685 | 16,18 | 7.829.408 |
| 13 Dic 2024 | 16,31 | -0,27 | -1,63% | 16,41 | 16,84 | 16,21 | 9.704.824 |
| 12 Dic 2024 | 16,58 | -0,14 | -0,84% | 14,90 | 16,71 | 14,63 | 28.747.419 |
| 11 Dic 2024 | 16,72 | 0,00 | 0,00% | 16,75 | 17,01 | 16,45 | 8.241.148 |
| 10 Dic 2024 | 16,72 | 0,29 | 1,77% | 17,12 | 17,29 | 16,62 | 8.868.943 |
| 07 Dic 2024 | 16,43 | -0,02 | -0,12% | 16,64 | 16,69 | 16,21 | 3.318.879 |
| 06 Dic 2024 | 16,45 | -0,29 | -1,73% | 16,75 | 16,79 | 16,36 | 3.604.032 |
| 05 Dic 2024 | 16,74 | 0,26 | 1,58% | 16,59 | 16,75 | 16,39 | 3.917.024 |
| 04 Dic 2024 | 16,48 | -0,45 | -2,66% | 16,93 | 16,94 | 16,42 | 4.911.187 |
| 03 Dic 2024 | 16,93 | 0,69 | 4,25% | 16,36 | 16,97 | 16,33 | 7.001.828 |
| 29 Nov 2024 | 16,24 | 0,28 | 1,75% | 16,00 | 16,365 | 15,98 | 3.101.561 |
| 28 Nov 2024 | 15,96 | 0,07 | 0,44% | 16,05 | 16,18 | 15,88 | 4.361.752 |
| 27 Nov 2024 | 15,89 | -0,05 | -0,31% | 15,88 | 16,185 | 15,68 | 8.093.549 |
| 26 Nov 2024 | 15,94 | -0,36 | -2,21% | 16,11 | 16,11 | 15,47 | 16.627.114 |
| 23 Nov 2024 | 16,30 | 1,23 | 8,16% | 15,31 | 16,3599 | 15,31 | 10.883.932 |
| 22 Nov 2024 | 15,07 | 0,51 | 3,50% | 14,63 | 15,08 | 14,5105 | 4.818.036 |
| 21 Nov 2024 | 14,56 | -0,58 | -3,83% | 15,00 | 15,19 | 14,52 | 7.053.573 |
| 20 Nov 2024 | 15,14 | -0,12 | -0,79% | 15,09 | 15,33 | 14,97 | 4.372.831 |
| 19 Nov 2024 | 15,26 | -0,23 | -1,48% | 15,40 | 15,50 | 15,065 | 5.531.474 |
| 16 Nov 2024 | 15,49 | -0,08 | -0,51% | 15,50 | 15,605 | 15,23 | 3.779.049 |
| 15 Nov 2024 | 15,57 | 0,50 | 3,32% | 15,27 | 15,66 | 15,07 | 5.105.287 |
| 14 Nov 2024 | 15,07 | -0,01 | -0,07% | 15,22 | 15,35 | 15,025 | 3.955.933 |
| 13 Nov 2024 | 15,08 | -0,26 | -1,69% | 15,27 | 15,27 | 14,945 | 6.793.608 |
| 12 Nov 2024 | 15,34 | -0,33 | -2,11% | 15,70 | 15,935 | 15,33 | 7.308.514 |
| 09 Nov 2024 | 15,67 | -0,78 | -4,74% | 16,22 | 16,37 | 15,635 | 5.473.715 |
| 08 Nov 2024 | 16,45 | 0,36 | 2,24% | 16,10 | 16,64 | 15,89 | 6.143.038 |
| 07 Nov 2024 | 16,09 | 0,77 | 5,03% | 15,70 | 16,11 | 15,66 | 7.761.580 |
| 06 Nov 2024 | 15,32 | 0,11 | 0,72% | 15,16 | 15,35 | 15,00 | 4.461.008 |
| 05 Nov 2024 | 15,21 | -0,06 | -0,39% | 15,21 | 15,3852 | 15,13 | 3.960.210 |
| 01 Nov 2024 | 15,27 | -0,07 | -0,46% | 15,37 | 15,655 | 15,25 | 3.810.372 |
| 31 Ott 2024 | 15,34 | -0,09 | -0,58% | 15,36 | 15,47 | 15,13 | 3.354.786 |
| 30 Ott 2024 | 15,43 | -0,14 | -0,90% | 15,56 | 15,63 | 15,335 | 3.928.479 |
| 29 Ott 2024 | 15,57 | 0,06 | 0,39% | 15,46 | 15,83 | 15,46 | 6.289.970 |
| 28 Ott 2024 | 15,51 | 0,12 | 0,78% | 15,46 | 15,69 | 15,42 | 3.373.187 |
| 26 Ott 2024 | 15,39 | -0,02 | -0,13% | 15,54 | 15,60 | 15,365 | 3.701.699 |
| 25 Ott 2024 | 15,41 | 0,07 | 0,46% | 15,51 | 15,67 | 15,34 | 4.291.376 |
| 24 Ott 2024 | 15,34 | -0,36 | -2,29% | 15,55 | 15,6601 | 15,24 | 3.466.506 |
| 23 Ott 2024 | 15,70 | -0,32 | -2,00% | 15,89 | 15,925 | 15,49 | 3.788.712 |
| 22 Ott 2024 | 16,02 | -0,16 | -0,99% | 16,18 | 16,3599 | 15,95 | 3.520.733 |
| 19 Ott 2024 | 16,18 | -0,11 | -0,68% | 16,32 | 16,47 | 16,07 | 3.893.228 |
| 18 Ott 2024 | 16,29 | 0,03 | 0,18% | 16,31 | 16,59 | 16,12 | 4.909.973 |
| 17 Ott 2024 | 16,26 | 0,62 | 3,96% | 15,75 | 16,29 | 15,71 | 5.593.771 |
| 16 Ott 2024 | 15,64 | 0,26 | 1,69% | 15,35 | 16,035 | 15,31 | 5.434.461 |
|
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 |
