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 |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 15,54 | -0,06 | -0,38% | 15,63 | 15,69 | 15,46 | 17.284 |
| 26 Feb 2025 | 15,60 | 0,09 | 0,58% | 15,52 | 15,78 | 15,46 | 21.941 |
| 25 Feb 2025 | 15,51 | 0,07 | 0,45% | 15,49 | 15,57 | 15,45 | 12.241 |
| 22 Feb 2025 | 15,44 | 0,28 | 1,85% | 15,16 | 15,49 | 15,05 | 58.128 |
| 21 Feb 2025 | 15,16 | 0,11 | 0,73% | 15,05 | 15,16 | 15,04 | 8.728 |
| 20 Feb 2025 | 15,05 | -0,11 | -0,73% | 15,11 | 15,24 | 15,01 | 22.425 |
| 19 Feb 2025 | 15,16 | 0,03 | 0,20% | 15,22 | 15,22 | 15,14 | 16.344 |
| 15 Feb 2025 | 15,13 | 0,17 | 1,14% | 15,00 | 15,19 | 14,86 | 10.982 |
| 14 Feb 2025 | 14,96 | 0,17 | 1,15% | 14,85 | 15,00 | 14,85 | 8.908 |
| 13 Feb 2025 | 14,79 | 0,05 | 0,34% | 14,64 | 14,88 | 14,64 | 45.266 |
| 12 Feb 2025 | 14,74 | -0,02 | -0,14% | 14,60 | 14,76 | 14,55 | 30.994 |
| 11 Feb 2025 | 14,76 | -0,08 | -0,54% | 14,87 | 14,91 | 14,66 | 12.676 |
| 08 Feb 2025 | 14,84 | -0,07 | -0,47% | 14,86 | 14,87 | 14,60 | 24.006 |
| 07 Feb 2025 | 14,91 | 0,04 | 0,27% | 14,88 | 15,08 | 14,80 | 83.363 |
| 06 Feb 2025 | 14,87 | 0,19 | 1,29% | 14,80 | 14,98 | 14,79 | 11.301 |
| 05 Feb 2025 | 14,68 | -0,13 | -0,88% | 14,90 | 14,93 | 14,68 | 14.154 |
| 04 Feb 2025 | 14,81 | -0,07 | -0,47% | 14,88 | 15,00 | 14,69 | 3.327 |
| 01 Feb 2025 | 14,88 | -0,18 | -1,20% | 15,29 | 15,29 | 14,86 | 24.138 |
| 31 Gen 2025 | 15,06 | -0,28 | -1,83% | 15,24 | 15,34 | 15,06 | 48.752 |
| 30 Gen 2025 | 15,34 | -0,46 | -2,91% | 15,70 | 15,82 | 15,20 | 37.531 |
| 29 Gen 2025 | 15,80 | -0,44 | -2,71% | 15,94 | 16,07 | 15,67 | 74.037 |
| 28 Gen 2025 | 16,24 | 0,27 | 1,69% | 15,86 | 16,24 | 15,75 | 23.147 |
| 25 Gen 2025 | 15,97 | 0,35 | 2,24% | 15,75 | 15,98 | 15,75 | 4.985 |
| 24 Gen 2025 | 15,62 | 0,00 | 0,00% | 15,62 | 15,62 | 15,62 | 0 |
| 23 Gen 2025 | 15,62 | -0,11 | -0,70% | 15,70 | 15,75 | 15,62 | 8.836 |
| 22 Gen 2025 | 15,73 | 0,24 | 1,55% | 15,41 | 15,73 | 15,28 | 23.851 |
| 18 Gen 2025 | 15,49 | 0,24 | 1,57% | 15,25 | 15,52 | 15,25 | 17.539 |
| 17 Gen 2025 | 15,25 | -0,07 | -0,46% | 15,23 | 15,46 | 15,22 | 19.312 |
| 16 Gen 2025 | 15,32 | 0,75 | 5,15% | 14,81 | 15,41 | 14,76 | 27.044 |
| 15 Gen 2025 | 14,57 | 0,18 | 1,25% | 14,49 | 14,58 | 14,30 | 66.088 |
| 14 Gen 2025 | 14,39 | -0,45 | -3,03% | 14,85 | 14,85 | 14,31 | 57.159 |
| 11 Gen 2025 | 14,84 | -0,37 | -2,43% | 15,03 | 15,03 | 14,79 | 15.220 |
| 09 Gen 2025 | 15,21 | -0,44 | -2,81% | 15,66 | 15,66 | 15,18 | 22.876 |
| 08 Gen 2025 | 15,65 | -0,40 | -2,49% | 16,00 | 16,00 | 15,64 | 26.772 |
| 07 Gen 2025 | 16,05 | -0,11 | -0,67% | 16,00 | 16,08 | 15,95 | 11.002 |
| 04 Gen 2025 | 16,16 | 0,10 | 0,61% | 16,16 | 16,26 | 15,97 | 15.716 |
| 03 Gen 2025 | 16,06 | 0,26 | 1,65% | 15,93 | 16,15 | 15,93 | 11.969 |
| 01 Gen 2025 | 15,80 | 0,53 | 3,47% | 15,40 | 15,84 | 14,93 | 296.498 |
| 31 Dic 2024 | 15,27 | 0,17 | 1,13% | 15,28 | 15,38 | 14,95 | 25.473 |
| 28 Dic 2024 | 15,10 | -0,15 | -0,98% | 15,09 | 15,18 | 14,94 | 28.685 |
| 27 Dic 2024 | 15,25 | -0,08 | -0,52% | 15,28 | 15,41 | 15,07 | 11.089 |
| 24 Dic 2024 | 15,33 | -0,34 | -2,17% | 15,68 | 15,68 | 15,11 | 115.468 |
| 24 Dic 2024 | 15,67 | 0,19 | 1,23% | 15,50 | 15,67 | 15,18 | 44.266 |
| 21 Dic 2024 | 15,48 | 0,19 | 1,24% | 15,35 | 15,74 | 15,32 | 25.345 |
| 20 Dic 2024 | 15,29 | -0,15 | -0,97% | 15,07 | 15,31 | 15,06 | 35.958 |
| 19 Dic 2024 | 15,44 | -0,25 | -1,59% | 15,65 | 15,90 | 15,28 | 26.460 |
| 18 Dic 2024 | 15,69 | 0,13 | 0,84% | 15,48 | 15,69 | 15,36 | 39.434 |
| 17 Dic 2024 | 15,56 | -0,22 | -1,39% | 15,51 | 15,57 | 15,37 | 23.325 |
| 14 Dic 2024 | 15,78 | -0,08 | -0,50% | 15,81 | 15,81 | 15,61 | 19.576 |
| 13 Dic 2024 | 15,86 | -0,09 | -0,56% | 15,95 | 15,96 | 15,81 | 20.572 |
| 12 Dic 2024 | 15,95 | -0,08 | -0,50% | 16,05 | 16,15 | 15,95 | 33.156 |
| 11 Dic 2024 | 16,03 | -0,02 | -0,12% | 16,02 | 16,15 | 15,97 | 8.909 |
| 10 Dic 2024 | 16,05 | -0,04 | -0,25% | 16,01 | 16,11 | 15,92 | 17.685 |
| 07 Dic 2024 | 16,09 | 0,01 | 0,06% | 16,15 | 16,19 | 16,05 | 16.598 |
| 06 Dic 2024 | 16,08 | 0,02 | 0,12% | 16,14 | 16,18 | 16,03 | 16.582 |
| 05 Dic 2024 | 16,06 | 0,03 | 0,19% | 16,01 | 16,20 | 16,01 | 9.411 |
| 04 Dic 2024 | 16,03 | -0,11 | -0,68% | 16,19 | 16,40 | 16,03 | 31.852 |
| 03 Dic 2024 | 16,14 | 0,24 | 1,51% | 15,98 | 16,14 | 15,79 | 42.607 |
|
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 |
