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 | 15,3672 | -0,05 | -0,34% | 15,41 | 15,44 | 15,33 | 10.154 |
| 07 Mar 2025 | 15,42 | 0,00 | -0,03% | 15,42 | 15,46 | 15,3958 | 9.815 |
| 06 Mar 2025 | 15,424 | -0,05 | -0,30% | 15,48 | 15,48 | 15,40 | 5.174 |
| 05 Mar 2025 | 15,47 | -0,09 | -0,55% | 15,53 | 15,53 | 15,3981 | 21.320 |
| 04 Mar 2025 | 15,555 | -0,01 | -0,03% | 15,53 | 15,58 | 15,3701 | 18.963 |
| 01 Mar 2025 | 15,56 | 0,06 | 0,39% | 15,57 | 15,57 | 15,44 | 14.884 |
| 28 Feb 2025 | 15,50 | -0,06 | -0,39% | 15,53 | 15,58 | 15,49 | 10.536 |
| 27 Feb 2025 | 15,56 | -0,13 | -0,83% | 15,64 | 15,66 | 15,48 | 60.900 |
| 26 Feb 2025 | 15,69 | 0,01 | 0,06% | 15,72 | 15,72 | 15,651 | 15.277 |
| 25 Feb 2025 | 15,68 | -0,03 | -0,19% | 15,70 | 15,71 | 15,67 | 13.721 |
| 22 Feb 2025 | 15,71 | 0,02 | 0,13% | 15,71 | 15,74 | 15,70 | 13.220 |
| 21 Feb 2025 | 15,69 | 0,05 | 0,35% | 15,68 | 15,76 | 15,68 | 49.263 |
| 20 Feb 2025 | 15,6354 | 0,09 | 0,55% | 15,66 | 15,7144 | 15,6354 | 5.504 |
| 19 Feb 2025 | 15,55 | -0,05 | -0,32% | 15,63 | 15,66 | 15,51 | 16.439 |
| 15 Feb 2025 | 15,60 | -0,02 | -0,15% | 15,53 | 15,64 | 15,53 | 7.353 |
| 14 Feb 2025 | 15,6238 | 0,11 | 0,73% | 15,56 | 15,74 | 15,56 | 12.827 |
| 13 Feb 2025 | 15,51 | -0,23 | -1,46% | 15,44 | 15,61 | 15,44 | 23.531 |
| 12 Feb 2025 | 15,74 | 0,10 | 0,66% | 15,69 | 15,74 | 15,6687 | 6.433 |
| 11 Feb 2025 | 15,6365 | 0,05 | 0,30% | 15,71 | 15,79 | 15,5874 | 20.588 |
| 08 Feb 2025 | 15,59 | 0,05 | 0,32% | 15,53 | 15,6425 | 15,53 | 18.684 |
| 07 Feb 2025 | 15,54 | -0,05 | -0,32% | 15,55 | 15,565 | 15,5317 | 7.280 |
| 06 Feb 2025 | 15,59 | 0,09 | 0,58% | 15,54 | 15,60 | 15,51 | 8.867 |
| 05 Feb 2025 | 15,50 | 0,09 | 0,58% | 15,41 | 15,50 | 15,41 | 8.804 |
| 04 Feb 2025 | 15,4099 | 0,03 | 0,17% | 15,41 | 15,47 | 15,405 | 12.008 |
| 01 Feb 2025 | 15,3832 | 0,06 | 0,41% | 15,30 | 15,45 | 15,24 | 38.465 |
| 31 Gen 2025 | 15,32 | 0,09 | 0,59% | 15,27 | 15,32 | 15,269 | 11.975 |
| 30 Gen 2025 | 15,23 | -0,01 | -0,03% | 15,26 | 15,2803 | 15,22 | 4.258 |
| 29 Gen 2025 | 15,235 | 0,01 | 0,09% | 15,22 | 15,255 | 15,20 | 12.360 |
| 28 Gen 2025 | 15,2208 | -0,03 | -0,19% | 15,22 | 15,275 | 15,18 | 10.848 |
| 25 Gen 2025 | 15,2504 | -0,09 | -0,57% | 15,26 | 15,2826 | 15,2252 | 7.205 |
| 24 Gen 2025 | 15,3374 | 0,00 | 0,00% | 15,3374 | 15,3374 | 15,3374 | 0 |
| 23 Gen 2025 | 15,3374 | -0,01 | -0,08% | 15,30 | 15,385 | 15,30 | 9.921 |
| 22 Gen 2025 | 15,35 | 0,07 | 0,46% | 15,35 | 15,35 | 15,27 | 10.184 |
| 18 Gen 2025 | 15,28 | 0,08 | 0,56% | 15,20 | 15,35 | 15,20 | 26.409 |
| 17 Gen 2025 | 15,195 | -0,02 | -0,10% | 15,15 | 15,195 | 15,14 | 14.513 |
| 16 Gen 2025 | 15,21 | 0,11 | 0,75% | 15,09 | 15,21 | 15,09 | 20.390 |
| 15 Gen 2025 | 15,0966 | 0,08 | 0,51% | 15,04 | 15,10 | 15,04 | 5.924 |
| 14 Gen 2025 | 15,02 | -0,03 | -0,20% | 15,05 | 15,0504 | 14,95 | 16.203 |
| 11 Gen 2025 | 15,05 | -0,10 | -0,66% | 15,05 | 15,0799 | 14,98 | 37.908 |
| 09 Gen 2025 | 15,15 | 0,06 | 0,40% | 15,07 | 15,17 | 15,07 | 18.261 |
| 08 Gen 2025 | 15,09 | -0,06 | -0,40% | 15,14 | 15,15 | 15,01 | 35.731 |
| 07 Gen 2025 | 15,15 | 0,03 | 0,20% | 15,13 | 15,17 | 15,08 | 28.999 |
| 04 Gen 2025 | 15,12 | 0,12 | 0,80% | 15,03 | 15,18 | 15,03 | 38.859 |
| 03 Gen 2025 | 15,00 | 0,13 | 0,87% | 14,96 | 15,0278 | 14,92 | 34.195 |
| 01 Gen 2025 | 14,87 | 0,02 | 0,13% | 14,86 | 15,00 | 14,78 | 140.201 |
| 31 Dic 2024 | 14,85 | -0,07 | -0,44% | 14,91 | 14,96 | 14,8101 | 109.674 |
| 28 Dic 2024 | 14,915 | -0,05 | -0,30% | 14,98 | 14,9999 | 14,8513 | 80.526 |
| 27 Dic 2024 | 14,96 | -0,02 | -0,13% | 14,96 | 15,07 | 14,92 | 37.554 |
| 24 Dic 2024 | 14,98 | 0,00 | 0,00% | 15,01 | 15,04 | 14,81 | 45.317 |
| 24 Dic 2024 | 14,98 | -0,17 | -1,12% | 15,09 | 15,15 | 14,98 | 64.231 |
| 21 Dic 2024 | 15,15 | -0,07 | -0,46% | 15,13 | 15,35 | 15,13 | 33.301 |
| 20 Dic 2024 | 15,22 | -0,11 | -0,72% | 15,39 | 15,39 | 15,20 | 28.876 |
| 19 Dic 2024 | 15,33 | -0,21 | -1,32% | 15,47 | 15,54 | 15,33 | 29.659 |
| 18 Dic 2024 | 15,535 | -0,12 | -0,73% | 15,60 | 15,6351 | 15,53 | 15.029 |
| 17 Dic 2024 | 15,65 | -0,06 | -0,38% | 15,71 | 15,8301 | 15,6001 | 45.126 |
| 14 Dic 2024 | 15,71 | -0,22 | -1,38% | 15,79 | 15,84 | 15,71 | 11.523 |
| 13 Dic 2024 | 15,93 | -0,04 | -0,25% | 16,02 | 16,065 | 15,92 | 39.367 |
| 12 Dic 2024 | 15,97 | 0,00 | 0,00% | 15,96 | 16,02 | 15,96 | 16.205 |
| 11 Dic 2024 | 15,97 | 0,05 | 0,31% | 15,95 | 15,98 | 15,91 | 20.527 |
| 10 Dic 2024 | 15,92 | -0,05 | -0,31% | 15,97 | 15,9999 | 15,89 | 22.293 |
|
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 |
