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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 19,68 | 0,50 | 2,61% | 19,57 | 19,75 | 19,445 | 813.917 |
| 13 Mar 2025 | 19,18 | -0,20 | -1,03% | 19,33 | 19,42 | 19,11 | 633.995 |
| 12 Mar 2025 | 19,38 | 0,28 | 1,47% | 19,45 | 19,525 | 19,18 | 977.043 |
| 11 Mar 2025 | 19,10 | -0,04 | -0,21% | 19,05 | 19,24 | 18,85 | 995.028 |
| 10 Mar 2025 | 19,14 | -0,50 | -2,55% | 19,18 | 19,275 | 18,845 | 778.959 |
| 08 Mar 2025 | 19,64 | 0,42 | 2,19% | 19,39 | 19,69 | 19,32 | 917.656 |
| 07 Mar 2025 | 19,22 | -0,39 | -1,99% | 19,58 | 19,66 | 19,215 | 956.294 |
| 06 Mar 2025 | 19,61 | 1,08 | 5,83% | 19,17 | 19,69 | 19,11 | 1.036.190 |
| 05 Mar 2025 | 18,53 | -0,06 | -0,32% | 18,47 | 18,83 | 18,16 | 1.709.446 |
| 04 Mar 2025 | 18,59 | 0,20 | 1,09% | 18,73 | 18,94 | 18,47 | 1.163.693 |
| 01 Mar 2025 | 18,39 | 0,08 | 0,44% | 18,31 | 18,435 | 18,145 | 1.056.542 |
| 28 Feb 2025 | 18,31 | -0,14 | -0,76% | 18,27 | 18,52 | 18,225 | 796.000 |
| 27 Feb 2025 | 18,45 | 0,37 | 2,05% | 18,31 | 18,605 | 18,255 | 750.331 |
| 26 Feb 2025 | 18,08 | 0,19 | 1,06% | 18,15 | 18,19 | 17,94 | 770.008 |
| 25 Feb 2025 | 17,89 | -0,10 | -0,56% | 17,97 | 18,03 | 17,76 | 694.902 |
| 22 Feb 2025 | 17,99 | -0,18 | -0,99% | 18,17 | 18,22 | 17,91 | 691.505 |
| 21 Feb 2025 | 18,17 | 0,25 | 1,40% | 17,99 | 18,17 | 17,96 | 600.000 |
| 20 Feb 2025 | 17,92 | -0,48 | -2,61% | 17,89 | 17,93 | 17,71 | 818.688 |
| 19 Feb 2025 | 18,40 | 0,09 | 0,49% | 18,36 | 18,46 | 18,29 | 649.927 |
| 15 Feb 2025 | 18,31 | -0,01 | -0,05% | 18,26 | 18,435 | 18,125 | 792.080 |
| 14 Feb 2025 | 18,32 | 0,15 | 0,83% | 18,03 | 18,365 | 17,995 | 1.069.902 |
| 13 Feb 2025 | 18,17 | 1,12 | 6,57% | 18,20 | 18,26 | 17,9116 | 1.494.718 |
| 12 Feb 2025 | 17,05 | 0,06 | 0,35% | 16,97 | 17,075 | 16,91 | 595.980 |
| 11 Feb 2025 | 16,99 | 0,38 | 2,29% | 16,78 | 17,00 | 16,745 | 764.211 |
| 08 Feb 2025 | 16,61 | -0,20 | -1,19% | 16,63 | 16,685 | 16,445 | 1.568.971 |
| 07 Feb 2025 | 16,81 | 0,35 | 2,13% | 16,80 | 16,92 | 16,72 | 822.986 |
| 06 Feb 2025 | 16,46 | -0,18 | -1,08% | 16,53 | 16,53 | 16,345 | 754.046 |
| 05 Feb 2025 | 16,64 | 0,28 | 1,71% | 16,57 | 16,70 | 16,5002 | 1.078.493 |
| 04 Feb 2025 | 16,36 | -0,27 | -1,62% | 16,31 | 16,58 | 16,235 | 1.179.786 |
| 01 Feb 2025 | 16,63 | -0,55 | -3,20% | 16,86 | 16,91 | 16,60 | 745.530 |
| 31 Gen 2025 | 17,18 | 0,55 | 3,31% | 17,17 | 17,28 | 17,025 | 1.111.864 |
| 30 Gen 2025 | 16,63 | 0,25 | 1,53% | 16,53 | 16,695 | 16,505 | 922.960 |
| 29 Gen 2025 | 16,38 | -0,11 | -0,67% | 16,47 | 16,49 | 16,23 | 753.953 |
| 28 Gen 2025 | 16,49 | 0,20 | 1,23% | 16,54 | 16,60 | 16,42 | 1.667.225 |
| 25 Gen 2025 | 16,29 | 0,34 | 2,13% | 16,47 | 16,50 | 16,275 | 1.304.935 |
| 24 Gen 2025 | 15,95 | 0,00 | 0,00% | 15,95 | 15,95 | 15,95 | 0 |
| 23 Gen 2025 | 15,95 | -0,15 | -0,93% | 16,19 | 16,23 | 15,95 | 1.004.754 |
| 22 Gen 2025 | 16,10 | 0,26 | 1,64% | 16,12 | 16,16 | 15,94 | 2.089.973 |
| 18 Gen 2025 | 15,84 | 0,56 | 3,66% | 15,87 | 16,01 | 15,805 | 1.144.816 |
| 17 Gen 2025 | 15,28 | 0,25 | 1,66% | 15,07 | 15,355 | 15,03 | 1.568.004 |
| 16 Gen 2025 | 15,03 | 0,29 | 1,97% | 15,08 | 15,11 | 14,88 | 1.132.448 |
| 15 Gen 2025 | 14,74 | 0,20 | 1,38% | 14,59 | 14,74 | 14,54 | 1.250.199 |
| 14 Gen 2025 | 14,54 | -0,10 | -0,68% | 14,51 | 14,57 | 14,39 | 1.338.857 |
| 11 Gen 2025 | 14,64 | -0,54 | -3,56% | 14,97 | 15,00 | 14,6317 | 1.136.167 |
| 09 Gen 2025 | 15,18 | -0,55 | -3,50% | 15,18 | 15,23 | 15,045 | 1.214.977 |
| 08 Gen 2025 | 15,73 | -0,02 | -0,13% | 16,06 | 16,09 | 15,70 | 1.076.848 |
| 07 Gen 2025 | 15,75 | 0,23 | 1,48% | 15,74 | 15,995 | 15,72 | 1.340.089 |
| 04 Gen 2025 | 15,52 | -0,18 | -1,15% | 15,71 | 15,725 | 15,47 | 809.452 |
| 03 Gen 2025 | 15,70 | -0,24 | -1,51% | 15,87 | 15,93 | 15,66 | 595.273 |
| 01 Gen 2025 | 15,94 | 0,09 | 0,57% | 15,89 | 16,05 | 15,89 | 679.309 |
| 31 Dic 2024 | 15,85 | -0,11 | -0,69% | 15,84 | 15,94 | 15,745 | 575.178 |
| 28 Dic 2024 | 15,96 | -0,18 | -1,12% | 15,89 | 16,035 | 15,87 | 881.905 |
| 27 Dic 2024 | 16,14 | 0,12 | 0,75% | 15,93 | 16,2695 | 15,93 | 802.512 |
| 24 Dic 2024 | 16,02 | 0,05 | 0,31% | 15,92 | 16,03 | 15,8699 | 319.915 |
| 24 Dic 2024 | 15,97 | 0,22 | 1,40% | 15,70 | 15,975 | 15,70 | 771.410 |
| 21 Dic 2024 | 15,75 | 0,09 | 0,57% | 15,58 | 15,91 | 15,57 | 874.589 |
| 20 Dic 2024 | 15,66 | 0,06 | 0,38% | 15,82 | 15,82 | 15,64 | 943.559 |
| 19 Dic 2024 | 15,60 | -0,53 | -3,29% | 16,07 | 16,16 | 15,54 | 876.824 |
| 18 Dic 2024 | 16,13 | 0,01 | 0,06% | 16,10 | 16,23 | 16,07 | 693.651 |
| 17 Dic 2024 | 16,12 | -0,27 | -1,65% | 16,15 | 16,275 | 16,05 | 1.347.034 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
