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 |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 14,21 | 0,13 | 0,92% | 14,12 | 14,25 | 14,01 | 448.761 |
| 20 Feb 2025 | 14,08 | 0,18 | 1,29% | 13,68 | 14,08 | 13,68 | 693.445 |
| 19 Feb 2025 | 13,90 | 0,02 | 0,14% | 13,80 | 14,00 | 13,80 | 702.016 |
| 15 Feb 2025 | 13,88 | -0,35 | -2,46% | 14,16 | 14,43 | 13,805 | 874.618 |
| 14 Feb 2025 | 14,23 | 0,36 | 2,60% | 13,95 | 14,27 | 13,915 | 796.699 |
| 13 Feb 2025 | 13,87 | -0,43 | -3,01% | 14,09 | 14,175 | 13,85 | 1.668.380 |
| 12 Feb 2025 | 14,30 | -0,02 | -0,14% | 14,32 | 14,48 | 14,24 | 499.620 |
| 11 Feb 2025 | 14,32 | -0,10 | -0,69% | 14,42 | 14,56 | 14,26 | 549.929 |
| 08 Feb 2025 | 14,42 | -0,22 | -1,50% | 14,58 | 14,605 | 14,31 | 535.931 |
| 07 Feb 2025 | 14,64 | -0,01 | -0,07% | 14,71 | 14,73 | 14,56 | 580.878 |
| 06 Feb 2025 | 14,65 | 0,12 | 0,83% | 14,72 | 14,73 | 14,545 | 590.453 |
| 05 Feb 2025 | 14,53 | 0,00 | 0,00% | 14,50 | 14,595 | 14,31 | 673.907 |
| 04 Feb 2025 | 14,53 | 0,05 | 0,35% | 14,36 | 14,60 | 14,05 | 534.555 |
| 01 Feb 2025 | 14,48 | -0,15 | -1,03% | 14,495 | 14,705 | 14,42 | 1.706.731 |
| 31 Gen 2025 | 14,63 | 0,41 | 2,88% | 14,41 | 14,65 | 14,28 | 2.294.921 |
| 30 Gen 2025 | 14,22 | -0,31 | -2,13% | 14,52 | 14,6082 | 14,04 | 718.384 |
| 29 Gen 2025 | 14,53 | -0,27 | -1,82% | 14,71 | 14,87 | 14,53 | 450.334 |
| 28 Gen 2025 | 14,80 | 0,42 | 2,92% | 14,44 | 14,915 | 14,44 | 859.664 |
| 25 Gen 2025 | 14,38 | 0,21 | 1,48% | 14,23 | 14,55 | 14,23 | 652.418 |
| 24 Gen 2025 | 14,17 | 0,00 | 0,00% | 14,17 | 14,17 | 14,17 | 0 |
| 23 Gen 2025 | 14,17 | -0,58 | -3,93% | 14,63 | 14,63 | 14,16 | 613.339 |
| 22 Gen 2025 | 14,75 | 0,18 | 1,24% | 14,58 | 14,872 | 14,50 | 760.013 |
| 18 Gen 2025 | 14,57 | 0,10 | 0,69% | 14,54 | 14,74 | 14,455 | 1.073.041 |
| 17 Gen 2025 | 14,47 | 0,49 | 3,51% | 14,04 | 14,51 | 14,01 | 582.910 |
| 16 Gen 2025 | 13,98 | 0,12 | 0,87% | 14,20 | 14,40 | 13,905 | 289.596 |
| 15 Gen 2025 | 13,86 | 0,05 | 0,36% | 13,78 | 13,94 | 13,69 | 637.943 |
| 14 Gen 2025 | 13,81 | 0,17 | 1,25% | 13,63 | 13,81 | 13,43 | 757.190 |
| 11 Gen 2025 | 13,64 | -0,08 | -0,58% | 13,53 | 13,74 | 13,42 | 1.039.471 |
| 09 Gen 2025 | 13,72 | -0,04 | -0,29% | 13,76 | 13,76 | 13,53 | 545.738 |
| 08 Gen 2025 | 13,76 | 0,00 | 0,00% | 13,71 | 13,89 | 13,58 | 970.347 |
| 07 Gen 2025 | 13,76 | -0,23 | -1,64% | 13,90 | 14,03 | 13,72 | 941.089 |
| 04 Gen 2025 | 13,99 | 0,05 | 0,36% | 14,04 | 14,08 | 13,875 | 630.047 |
| 03 Gen 2025 | 13,94 | -0,21 | -1,48% | 14,17 | 14,17 | 13,8692 | 423.023 |
| 01 Gen 2025 | 14,15 | 0,20 | 1,43% | 14,04 | 14,205 | 14,005 | 730.124 |
| 31 Dic 2024 | 13,95 | 0,00 | 0,00% | 13,92 | 14,01 | 13,74 | 536.019 |
| 28 Dic 2024 | 13,95 | -0,15 | -1,06% | 14,00 | 14,125 | 13,86 | 700.804 |
| 27 Dic 2024 | 14,10 | -0,01 | -0,07% | 14,00 | 14,20 | 13,96 | 393.580 |
| 24 Dic 2024 | 14,11 | -0,07 | -0,49% | 14,08 | 14,19 | 13,94 | 387.426 |
| 24 Dic 2024 | 14,18 | 0,02 | 0,14% | 14,08 | 14,24 | 13,90 | 758.844 |
| 21 Dic 2024 | 14,16 | 0,32 | 2,31% | 13,84 | 14,38 | 13,80 | 1.562.004 |
| 20 Dic 2024 | 13,84 | -0,44 | -3,08% | 14,18 | 14,37 | 13,83 | 1.134.115 |
| 19 Dic 2024 | 14,28 | -0,65 | -4,35% | 14,95 | 15,095 | 14,27 | 966.870 |
| 18 Dic 2024 | 14,93 | 0,10 | 0,67% | 14,71 | 15,09 | 14,695 | 840.402 |
| 17 Dic 2024 | 14,83 | -0,17 | -1,13% | 14,95 | 15,10 | 14,76 | 644.719 |
| 14 Dic 2024 | 15,00 | 0,02 | 0,13% | 14,98 | 15,02 | 14,83 | 446.062 |
| 13 Dic 2024 | 14,98 | -0,27 | -1,77% | 15,19 | 15,29 | 14,97 | 402.351 |
| 12 Dic 2024 | 15,25 | -0,21 | -1,36% | 15,52 | 15,54 | 15,25 | 630.796 |
| 11 Dic 2024 | 15,46 | -0,33 | -2,09% | 15,79 | 15,86 | 15,42 | 1.265.333 |
| 10 Dic 2024 | 15,79 | 0,09 | 0,57% | 15,71 | 15,89 | 15,68 | 521.437 |
| 07 Dic 2024 | 15,70 | -0,02 | -0,13% | 15,78 | 15,905 | 15,66 | 487.135 |
| 06 Dic 2024 | 15,72 | -0,01 | -0,06% | 15,73 | 15,74 | 15,52 | 589.834 |
| 05 Dic 2024 | 15,73 | -0,07 | -0,44% | 15,80 | 15,85 | 15,62 | 538.881 |
| 04 Dic 2024 | 15,80 | -0,06 | -0,38% | 15,94 | 15,98 | 15,61 | 1.022.322 |
| 03 Dic 2024 | 15,86 | -0,35 | -2,16% | 15,91 | 16,06 | 15,835 | 1.178.082 |
| 29 Nov 2024 | 16,21 | -0,11 | -0,67% | 16,35 | 16,56 | 16,17 | 804.585 |
| 28 Nov 2024 | 16,32 | 0,10 | 0,62% | 16,36 | 16,53 | 16,32 | 698.863 |
| 27 Nov 2024 | 16,22 | -0,08 | -0,49% | 16,20 | 16,29 | 16,10 | 625.432 |
| 26 Nov 2024 | 16,30 | 0,17 | 1,05% | 16,24 | 16,37 | 16,14 | 1.509.619 |
|
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 |
