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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 5,50 | 0,05 | 0,99% | 5,5189 | 5,5189 | 5,4753 | 28.567 |
| 10 Mar 2025 | 5,4463 | -0,07 | -1,30% | 5,49 | 5,49 | 5,4463 | 5.945 |
| 07 Mar 2025 | 5,518 | 0,01 | 0,20% | 5,4547 | 5,518 | 5,4547 | 30.128 |
| 06 Mar 2025 | 5,507 | -0,01 | -0,12% | 5,5126 | 5,5126 | 5,4347 | 25.449 |
| 05 Mar 2025 | 5,5135 | -0,04 | -0,72% | 5,5733 | 5,5733 | 5,4762 | 10.564 |
| 04 Mar 2025 | 5,5533 | 0,01 | 0,19% | 5,5093 | 5,5533 | 5,5093 | 9.386 |
| 03 Mar 2025 | 5,5428 | 0,03 | 0,59% | 5,5513 | 5,5513 | 5,4706 | 37.019 |
| 28 Feb 2025 | 5,5101 | 0,00 | 0,00% | 5,5205 | 5,5513 | 5,5101 | 11.343 |
| 27 Feb 2025 | 5,5101 | 0,00 | 0,03% | 5,5119 | 5,5149 | 5,5101 | 14.653 |
| 26 Feb 2025 | 5,5087 | -0,03 | -0,55% | 5,5045 | 5,5087 | 5,5031 | 22.772 |
| 25 Feb 2025 | 5,539 | 0,07 | 1,36% | 5,5041 | 5,539 | 5,4667 | 38.807 |
| 24 Feb 2025 | 5,4648 | 0,00 | 0,01% | 5,5523 | 5,5523 | 5,4648 | 11.702 |
| 21 Feb 2025 | 5,4641 | 0,01 | 0,17% | 5,50 | 5,5373 | 5,4641 | 14.627 |
| 20 Feb 2025 | 5,4548 | 0,01 | 0,13% | 5,5205 | 5,5205 | 5,4548 | 1.271 |
| 19 Feb 2025 | 5,4479 | -0,02 | -0,41% | 5,4931 | 5,4931 | 5,4479 | 14.413 |
| 18 Feb 2025 | 5,4701 | -0,02 | -0,45% | 5,4939 | 5,5321 | 5,4701 | 2.119 |
| 17 Feb 2025 | 5,4947 | 0,02 | 0,45% | 5,5335 | 5,5372 | 5,4701 | 31.055 |
| 14 Feb 2025 | 5,4701 | -0,07 | -1,21% | 5,5011 | 5,5335 | 5,4701 | 3.688 |
| 13 Feb 2025 | 5,5369 | 0,07 | 1,22% | 5,4955 | 5,5369 | 5,4955 | 13.605 |
| 12 Feb 2025 | 5,4701 | -0,06 | -1,07% | 5,5293 | 5,5293 | 5,4701 | 22.208 |
| 11 Feb 2025 | 5,5293 | -0,01 | -0,10% | 5,4907 | 5,5293 | 5,4701 | 25.675 |
| 10 Feb 2025 | 5,5348 | 0,06 | 1,18% | 5,4994 | 5,5348 | 5,4701 | 25.453 |
| 07 Feb 2025 | 5,4701 | 0,00 | 0,00% | 5,5023 | 5,5293 | 5,4701 | 11.399 |
| 06 Feb 2025 | 5,4701 | -0,07 | -1,19% | 5,53 | 5,53 | 5,4701 | 18.505 |
| 05 Feb 2025 | 5,5357 | 0,00 | 0,02% | 5,50 | 5,5357 | 5,50 | 14.620 |
| 04 Feb 2025 | 5,5345 | 0,06 | 1,18% | 5,4933 | 5,5345 | 5,4701 | 3.294 |
| 03 Feb 2025 | 5,4701 | 0,00 | 0,00% | 5,52 | 5,52 | 5,4701 | 11.908 |
| 31 Gen 2025 | 5,4701 | 0,00 | 0,05% | 5,4895 | 5,5228 | 5,4701 | 34.530 |
| 30 Gen 2025 | 5,4671 | 0,01 | 0,13% | 5,4657 | 5,4791 | 5,4631 | 18.527 |
| 29 Gen 2025 | 5,46 | 0,01 | 0,12% | 5,4547 | 5,4623 | 5,4545 | 22.637 |
| 28 Gen 2025 | 5,4537 | 0,02 | 0,34% | 5,4573 | 5,4573 | 5,4537 | 1.835 |
| 27 Gen 2025 | 5,4351 | -0,05 | -0,87% | 5,5006 | 5,5006 | 5,4351 | 14.383 |
| 24 Gen 2025 | 5,4828 | 0,05 | 0,97% | 5,4799 | 5,4828 | 5,4511 | 16.811 |
| 23 Gen 2025 | 5,4301 | -0,06 | -1,13% | 5,4513 | 5,4513 | 5,4301 | 2.386 |
| 22 Gen 2025 | 5,4919 | 0,00 | 0,00% | 5,4919 | 5,4919 | 5,4919 | 0 |
| 21 Gen 2025 | 5,4919 | 0,00 | 0,03% | 5,4577 | 5,4919 | 5,4551 | 10.864 |
| 20 Gen 2025 | 5,4904 | 0,00 | 0,03% | 5,46 | 5,4904 | 5,4301 | 20.109 |
| 17 Gen 2025 | 5,4886 | 0,06 | 1,08% | 5,4473 | 5,4886 | 5,4301 | 101.914 |
| 16 Gen 2025 | 5,4301 | 0,02 | 0,42% | 5,4301 | 5,4301 | 5,4301 | 44 |
| 15 Gen 2025 | 5,4072 | -0,06 | -1,02% | 5,3899 | 5,4479 | 5,3899 | 3.448 |
| 14 Gen 2025 | 5,4628 | 0,03 | 0,49% | 5,4339 | 5,4628 | 5,4339 | 2.238 |
| 13 Gen 2025 | 5,4361 | -0,03 | -0,63% | 5,4309 | 5,4361 | 5,4297 | 5.150 |
| 10 Gen 2025 | 5,4706 | -0,01 | -0,14% | 5,4379 | 5,4706 | 5,4379 | 21.309 |
| 09 Gen 2025 | 5,4783 | 0,04 | 0,71% | 5,4433 | 5,4783 | 5,4301 | 63.758 |
| 08 Gen 2025 | 5,4399 | -0,04 | -0,70% | 5,4463 | 5,4479 | 5,4361 | 47.987 |
| 07 Gen 2025 | 5,4784 | 0,00 | -0,06% | 5,4527 | 5,4784 | 5,4301 | 8.756 |
| 06 Gen 2025 | 5,4818 | 0,00 | -0,06% | 5,4749 | 5,4818 | 5,4433 | 33.457 |
| 03 Gen 2025 | 5,4853 | 0,05 | 1,01% | 5,4709 | 5,4853 | 5,45 | 23.047 |
| 02 Gen 2025 | 5,4306 | -0,04 | -0,71% | 5,3999 | 5,4743 | 5,3999 | 6.297 |
| 30 Dic 2024 | 5,4693 | -0,03 | -0,59% | 5,4595 | 5,4693 | 5,4595 | 316 |
| 27 Dic 2024 | 5,5016 | 0,00 | 0,02% | 5,4659 | 5,5016 | 5,465 | 24.148 |
| 23 Dic 2024 | 5,5006 | 0,00 | -0,06% | 5,4623 | 5,5006 | 5,428 | 6.963 |
| 20 Dic 2024 | 5,5038 | 0,08 | 1,44% | 5,4703 | 5,5038 | 5,4659 | 9.290 |
| 19 Dic 2024 | 5,4256 | -0,04 | -0,81% | 5,47 | 5,47 | 5,4256 | 20.758 |
| 18 Dic 2024 | 5,4699 | -0,01 | -0,14% | 5,4765 | 5,4782 | 5,4699 | 2.572 |
| 17 Dic 2024 | 5,4777 | 0,00 | 0,00% | 5,4777 | 5,4777 | 5,4777 | 0 |
| 16 Dic 2024 | 5,4777 | -0,03 | -0,60% | 5,4777 | 5,4777 | 5,4731 | 3.078 |
| 13 Dic 2024 | 5,5109 | 0,02 | 0,44% | 5,4781 | 5,5109 | 5,4737 | 14.824 |
| 12 Dic 2024 | 5,4867 | -0,04 | -0,74% | 5,5276 | 5,5276 | 5,4867 | 54.890 |
|
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 |
