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 |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 2,11 | -0,12 | -5,39% | 2,3845 | 2,3845 | 2,11 | 18.565 |
| 28 Feb 2025 | 2,2303 | -0,09 | -3,74% | 2,1634 | 2,2533 | 2,1369 | 19.785 |
| 27 Feb 2025 | 2,3169 | 0,11 | 5,22% | 2,3907 | 2,4253 | 2,3169 | 11.600 |
| 26 Feb 2025 | 2,202 | -0,05 | -2,03% | 2,2903 | 2,3375 | 2,202 | 14.749 |
| 25 Feb 2025 | 2,2477 | 0,06 | 2,66% | 2,0756 | 2,2477 | 1,9661 | 11.672 |
| 24 Feb 2025 | 2,1894 | -0,24 | -10,06% | 2,2637 | 2,2637 | 2,1894 | 9.193 |
| 21 Feb 2025 | 2,4343 | 0,05 | 2,28% | 2,4343 | 2,4343 | 2,4343 | 1.500 |
| 20 Feb 2025 | 2,38 | 0,08 | 3,70% | 2,3705 | 2,38 | 2,3705 | 288 |
| 19 Feb 2025 | 2,2951 | 0,11 | 5,04% | 2,2819 | 2,2951 | 2,2819 | 300 |
| 18 Feb 2025 | 2,185 | -0,20 | -8,22% | 2,278 | 2,278 | 2,185 | 4.879 |
| 17 Feb 2025 | 2,3807 | -0,11 | -4,23% | 2,3503 | 2,3807 | 2,3503 | 3.884 |
| 14 Feb 2025 | 2,4859 | 0,00 | 0,12% | 2,4891 | 2,50 | 2,4859 | 1.224 |
| 13 Feb 2025 | 2,4829 | -0,09 | -3,31% | 2,4218 | 2,4829 | 2,4218 | 6.300 |
| 12 Feb 2025 | 2,5679 | 0,16 | 6,78% | 2,3703 | 2,5679 | 2,3221 | 1.195 |
| 11 Feb 2025 | 2,4049 | 0,06 | 2,72% | 2,4637 | 2,5023 | 2,40 | 24.375 |
| 10 Feb 2025 | 2,3413 | 0,06 | 2,48% | 2,3403 | 2,3447 | 2,3403 | 9.200 |
| 07 Feb 2025 | 2,2846 | 0,08 | 3,85% | 2,2395 | 2,3579 | 2,2395 | 3.015 |
| 06 Feb 2025 | 2,1999 | 0,01 | 0,64% | 2,3189 | 2,3189 | 2,1659 | 4.685 |
| 05 Feb 2025 | 2,186 | -0,21 | -8,91% | 2,2276 | 2,305 | 2,186 | 4.961 |
| 04 Feb 2025 | 2,3997 | 0,04 | 1,48% | 2,2745 | 2,3997 | 2,2727 | 5.574 |
| 03 Feb 2025 | 2,3646 | -0,77 | -24,66% | 2,40 | 2,4996 | 2,1564 | 22.612 |
| 31 Gen 2025 | 3,1386 | 0,25 | 8,53% | 2,9583 | 3,1386 | 2,9583 | 1.520 |
| 30 Gen 2025 | 2,892 | 0,15 | 5,41% | 2,9151 | 2,9865 | 2,892 | 2.957 |
| 29 Gen 2025 | 2,7436 | -0,01 | -0,33% | 2,7617 | 2,7617 | 2,7436 | 1.500 |
| 28 Gen 2025 | 2,7527 | -0,04 | -1,37% | 2,8788 | 2,8788 | 2,7527 | 14.081 |
| 27 Gen 2025 | 2,7908 | -0,29 | -9,34% | 2,7958 | 2,7981 | 2,6242 | 15.597 |
| 24 Gen 2025 | 3,0784 | 0,10 | 3,48% | 3,0725 | 3,0835 | 3,0725 | 3.725 |
| 23 Gen 2025 | 2,9748 | -0,22 | -7,03% | 3,0659 | 3,1019 | 2,9748 | 9.816 |
| 22 Gen 2025 | 3,1997 | -0,12 | -3,50% | 3,243 | 3,243 | 3,1213 | 4.854 |
| 21 Gen 2025 | 3,3156 | 0,17 | 5,33% | 3,0612 | 3,3156 | 3,0327 | 20.035 |
| 20 Gen 2025 | 3,1479 | -0,50 | -13,63% | 3,1096 | 3,3903 | 3,1096 | 31.235 |
| 17 Gen 2025 | 3,6446 | 0,08 | 2,25% | 3,607 | 3,6471 | 3,5551 | 14.763 |
| 16 Gen 2025 | 3,5645 | 0,25 | 7,50% | 3,5308 | 3,5645 | 3,3634 | 18.794 |
| 15 Gen 2025 | 3,3158 | 0,03 | 1,07% | 3,3082 | 3,4457 | 3,2165 | 4.610 |
| 14 Gen 2025 | 3,2808 | 0,13 | 4,19% | 3,1438 | 3,2808 | 3,13 | 1.134 |
| 13 Gen 2025 | 3,1489 | -0,21 | -6,25% | 3,1114 | 3,1489 | 2,9779 | 29.570 |
| 10 Gen 2025 | 3,3587 | 0,15 | 4,56% | 3,3212 | 3,3587 | 3,2144 | 5.626 |
| 09 Gen 2025 | 3,2123 | 0,01 | 0,34% | 3,2896 | 3,308 | 3,1398 | 20.319 |
| 08 Gen 2025 | 3,2015 | -0,27 | -7,71% | 3,3305 | 3,348 | 3,2015 | 2.501 |
| 07 Gen 2025 | 3,4691 | -0,33 | -8,79% | 3,80 | 3,80 | 3,4691 | 4.973 |
| 06 Gen 2025 | 3,8034 | -0,02 | -0,55% | 3,8451 | 3,8463 | 3,6746 | 20.561 |
| 03 Gen 2025 | 3,8244 | 0,29 | 8,34% | 3,55 | 3,84 | 3,55 | 14.274 |
| 02 Gen 2025 | 3,5299 | 0,25 | 7,67% | 3,3815 | 3,5574 | 3,3815 | 17.286 |
| 30 Dic 2024 | 3,2785 | -0,10 | -2,99% | 3,3434 | 3,3434 | 3,242 | 12.250 |
| 27 Dic 2024 | 3,3796 | -0,06 | -1,61% | 3,4799 | 3,4827 | 3,2739 | 39.176 |
| 23 Dic 2024 | 3,4349 | -0,10 | -2,91% | 3,3994 | 3,4349 | 3,3059 | 13.182 |
| 20 Dic 2024 | 3,5377 | 0,06 | 1,75% | 3,4448 | 3,546 | 2,9417 | 69.570 |
| 19 Dic 2024 | 3,477 | -0,65 | -15,69% | 3,8476 | 3,8476 | 3,3839 | 16.648 |
| 18 Dic 2024 | 4,1241 | -0,11 | -2,67% | 3,8611 | 4,1241 | 3,8611 | 25.680 |
| 17 Dic 2024 | 4,2374 | -0,11 | -2,56% | 4,13 | 4,2754 | 4,13 | 6.585 |
| 16 Dic 2024 | 4,3486 | 0,18 | 4,33% | 4,3165 | 4,3877 | 4,175 | 3.819 |
| 13 Dic 2024 | 4,1681 | -0,10 | -2,26% | 4,2912 | 4,3761 | 4,1681 | 6.765 |
| 12 Dic 2024 | 4,2643 | -0,11 | -2,50% | 4,4661 | 4,4743 | 4,2643 | 8.682 |
| 11 Dic 2024 | 4,3738 | 0,32 | 7,85% | 4,18 | 4,4235 | 4,0287 | 10.920 |
| 10 Dic 2024 | 4,0554 | 0,01 | 0,25% | 4,1913 | 4,1913 | 3,7305 | 21.916 |
| 09 Dic 2024 | 4,0451 | -1,00 | -19,85% | 4,8057 | 4,8057 | 4,0451 | 47.591 |
| 06 Dic 2024 | 5,0472 | 0,00 | -0,06% | 4,9254 | 5,0818 | 4,7823 | 16.367 |
| 05 Dic 2024 | 5,0501 | -0,11 | -2,12% | 5,168 | 5,28 | 5,0501 | 33.898 |
| 04 Dic 2024 | 5,1595 | 0,36 | 7,51% | 4,95 | 5,5978 | 4,7801 | 77.248 |
|
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 |
