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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 15,80 | -0,14 | -0,88% | 15,78 | 15,886 | 15,71 | 51.101 |
| 19 Feb 2025 | 15,94 | -0,10 | -0,62% | 15,97 | 16,20 | 15,61 | 65.104 |
| 15 Feb 2025 | 16,04 | 0,22 | 1,39% | 15,86 | 16,2012 | 15,84 | 63.382 |
| 14 Feb 2025 | 15,82 | 0,33 | 2,13% | 15,51 | 15,83 | 15,44 | 60.478 |
| 13 Feb 2025 | 15,49 | -0,36 | -2,27% | 15,61 | 15,75 | 15,10 | 111.918 |
| 12 Feb 2025 | 15,85 | -0,52 | -3,18% | 16,18 | 16,38 | 15,84 | 116.944 |
| 11 Feb 2025 | 16,37 | 0,08 | 0,49% | 16,31 | 16,54 | 16,25 | 70.340 |
| 08 Feb 2025 | 16,29 | -0,16 | -0,97% | 16,40 | 16,435 | 16,16 | 50.759 |
| 07 Feb 2025 | 16,45 | 0,03 | 0,18% | 16,46 | 16,59 | 16,3451 | 47.625 |
| 06 Feb 2025 | 16,42 | 0,03 | 0,18% | 16,51 | 16,59 | 16,34 | 55.218 |
| 05 Feb 2025 | 16,39 | 0,33 | 2,05% | 15,94 | 16,42 | 15,94 | 61.295 |
| 04 Feb 2025 | 16,06 | -0,16 | -0,99% | 16,36 | 16,36 | 15,87 | 61.381 |
| 01 Feb 2025 | 16,22 | 0,02 | 0,12% | 16,21 | 16,29 | 16,06 | 100.361 |
| 31 Gen 2025 | 16,20 | 0,13 | 0,81% | 16,25 | 16,35 | 16,135 | 76.939 |
| 30 Gen 2025 | 16,07 | -0,06 | -0,37% | 16,18 | 16,20 | 15,80 | 61.874 |
| 29 Gen 2025 | 16,13 | 0,07 | 0,44% | 15,98 | 16,185 | 15,87 | 58.537 |
| 28 Gen 2025 | 16,06 | 0,40 | 2,55% | 15,75 | 16,20 | 15,75 | 98.515 |
| 25 Gen 2025 | 15,66 | -0,03 | -0,19% | 15,64 | 15,71 | 15,48 | 64.550 |
| 24 Gen 2025 | 15,69 | 0,00 | 0,00% | 15,69 | 15,69 | 15,69 | 0 |
| 23 Gen 2025 | 15,69 | -0,57 | -3,51% | 16,13 | 16,135 | 15,68 | 61.208 |
| 22 Gen 2025 | 16,26 | 0,16 | 0,99% | 16,17 | 16,43 | 16,15 | 89.792 |
| 18 Gen 2025 | 16,10 | -0,10 | -0,62% | 16,27 | 16,3675 | 16,04 | 63.531 |
| 17 Gen 2025 | 16,20 | 0,23 | 1,44% | 16,00 | 16,22 | 15,98 | 69.259 |
| 16 Gen 2025 | 15,97 | 0,49 | 3,17% | 15,83 | 15,98 | 15,66 | 64.971 |
| 15 Gen 2025 | 15,48 | 0,32 | 2,11% | 15,24 | 15,49 | 15,15 | 92.629 |
| 14 Gen 2025 | 15,16 | -0,07 | -0,46% | 15,06 | 15,34 | 15,00 | 84.007 |
| 11 Gen 2025 | 15,23 | -0,58 | -3,67% | 15,61 | 15,745 | 15,12 | 143.980 |
| 09 Gen 2025 | 15,81 | -0,08 | -0,50% | 15,86 | 15,9499 | 15,605 | 87.068 |
| 08 Gen 2025 | 15,89 | -0,07 | -0,44% | 15,96 | 16,09 | 15,7658 | 93.626 |
| 07 Gen 2025 | 15,96 | -0,34 | -2,09% | 16,40 | 16,46 | 15,95 | 74.141 |
| 04 Gen 2025 | 16,30 | 0,49 | 3,10% | 15,83 | 16,30 | 15,83 | 74.605 |
| 03 Gen 2025 | 15,81 | -0,09 | -0,57% | 15,94 | 16,025 | 15,75 | 69.012 |
| 01 Gen 2025 | 15,90 | 0,08 | 0,51% | 15,95 | 16,08 | 15,72 | 67.800 |
| 31 Dic 2024 | 15,82 | 0,14 | 0,89% | 15,59 | 15,91 | 15,50 | 59.228 |
| 28 Dic 2024 | 15,68 | 0,13 | 0,84% | 15,34 | 15,68 | 15,34 | 105.454 |
| 27 Dic 2024 | 15,55 | 0,22 | 1,44% | 15,21 | 15,5975 | 15,21 | 53.497 |
| 24 Dic 2024 | 15,33 | -0,16 | -1,03% | 15,46 | 15,53 | 15,33 | 35.893 |
| 24 Dic 2024 | 15,49 | 0,16 | 1,04% | 15,35 | 15,61 | 15,30 | 155.570 |
| 21 Dic 2024 | 15,33 | 0,01 | 0,07% | 15,19 | 15,665 | 15,1401 | 328.999 |
| 20 Dic 2024 | 15,32 | 0,50 | 3,37% | 14,90 | 15,485 | 14,90 | 164.023 |
| 19 Dic 2024 | 14,82 | -0,30 | -1,98% | 15,21 | 15,21 | 14,705 | 222.499 |
| 18 Dic 2024 | 15,12 | -0,04 | -0,26% | 14,91 | 15,20 | 14,91 | 124.765 |
| 17 Dic 2024 | 15,16 | -0,15 | -0,98% | 15,30 | 15,40 | 15,10 | 106.098 |
| 14 Dic 2024 | 15,31 | -0,15 | -0,97% | 15,16 | 15,50 | 15,15 | 85.099 |
| 13 Dic 2024 | 15,46 | -0,25 | -1,59% | 15,71 | 15,82 | 15,43 | 105.393 |
| 12 Dic 2024 | 15,71 | -0,15 | -0,95% | 15,98 | 15,98 | 15,655 | 85.530 |
| 11 Dic 2024 | 15,86 | -0,22 | -1,37% | 16,10 | 16,15 | 15,77 | 91.578 |
| 10 Dic 2024 | 16,08 | 0,14 | 0,88% | 16,13 | 16,18 | 15,9838 | 73.031 |
| 07 Dic 2024 | 15,94 | 0,15 | 0,95% | 15,86 | 15,94 | 15,67 | 84.231 |
| 06 Dic 2024 | 15,79 | -0,21 | -1,31% | 15,92 | 15,97 | 15,71 | 97.427 |
| 05 Dic 2024 | 16,00 | 0,00 | 0,00% | 15,97 | 16,035 | 15,785 | 97.147 |
| 04 Dic 2024 | 16,00 | -0,15 | -0,93% | 16,10 | 16,125 | 15,83 | 48.696 |
| 03 Dic 2024 | 16,15 | 0,03 | 0,19% | 16,10 | 16,22 | 16,01 | 72.431 |
| 29 Nov 2024 | 16,12 | 0,02 | 0,12% | 16,25 | 16,255 | 16,12 | 32.824 |
| 28 Nov 2024 | 16,10 | 0,17 | 1,07% | 16,07 | 16,25 | 16,005 | 59.244 |
| 27 Nov 2024 | 15,93 | -0,65 | -3,92% | 16,61 | 16,61 | 15,87 | 98.901 |
| 26 Nov 2024 | 16,58 | 0,76 | 4,80% | 15,93 | 16,77 | 15,90 | 241.246 |
| 23 Nov 2024 | 15,82 | 0,19 | 1,22% | 15,67 | 15,85 | 15,56 | 77.617 |
|
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 |
