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 |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 15,23 | 0,25 | 1,64% | 14,936 | 15,23 | 14,936 | 1.015 |
| 20 Feb 2025 | 14,984 | -0,17 | -1,13% | 15,10 | 15,10 | 14,984 | 431 |
| 19 Feb 2025 | 15,156 | 0,47 | 3,20% | 14,72 | 15,216 | 14,72 | 284 |
| 18 Feb 2025 | 14,686 | -0,13 | -0,88% | 14,746 | 14,746 | 14,686 | 78 |
| 17 Feb 2025 | 14,816 | 0,10 | 0,65% | 14,80 | 14,816 | 14,80 | 22 |
| 14 Feb 2025 | 14,72 | -0,34 | -2,23% | 14,916 | 14,998 | 14,72 | 1.809 |
| 13 Feb 2025 | 15,056 | -0,03 | -0,23% | 15,464 | 16,234 | 14,924 | 2.487 |
| 12 Feb 2025 | 15,09 | 0,12 | 0,79% | 15,116 | 15,116 | 15,09 | 49 |
| 11 Feb 2025 | 14,972 | 0,05 | 0,34% | 15,196 | 15,248 | 14,972 | 309 |
| 10 Feb 2025 | 14,922 | -0,07 | -0,48% | 14,98 | 14,98 | 14,922 | 1.328 |
| 07 Feb 2025 | 14,994 | -0,05 | -0,33% | 15,11 | 15,162 | 14,992 | 664 |
| 06 Feb 2025 | 15,044 | 0,00 | 0,00% | 15,044 | 15,044 | 15,044 | 0,00 |
| 05 Feb 2025 | 15,044 | 0,33 | 2,24% | 14,998 | 15,044 | 14,998 | 150 |
| 04 Feb 2025 | 14,714 | -0,04 | -0,27% | 14,866 | 14,866 | 14,712 | 1.245 |
| 03 Feb 2025 | 14,754 | -0,25 | -1,64% | 15,33 | 15,33 | 14,754 | 1.103 |
| 31 Gen 2025 | 15,00 | -0,03 | -0,19% | 15,00 | 15,00 | 15,00 | 100 |
| 30 Gen 2025 | 15,028 | -0,29 | -1,87% | 15,00 | 15,028 | 15,00 | 229 |
| 29 Gen 2025 | 15,314 | -0,37 | -2,36% | 15,314 | 15,314 | 15,314 | 30 |
| 28 Gen 2025 | 15,684 | 0,18 | 1,17% | 15,684 | 15,684 | 15,684 | 24 |
| 27 Gen 2025 | 15,502 | -0,28 | -1,75% | 15,826 | 15,826 | 15,374 | 3.076 |
| 24 Gen 2025 | 15,778 | -0,06 | -0,35% | 15,588 | 15,778 | 15,584 | 782 |
| 23 Gen 2025 | 15,834 | -0,02 | -0,13% | 15,902 | 15,902 | 15,834 | 5 |
| 22 Gen 2025 | 15,854 | -0,84 | -5,03% | 16,686 | 16,686 | 15,854 | 634 |
| 21 Gen 2025 | 16,694 | 0,15 | 0,91% | 16,674 | 17,018 | 16,498 | 11.281 |
| 20 Gen 2025 | 16,544 | -0,11 | -0,66% | 16,654 | 16,654 | 16,544 | 321 |
| 17 Gen 2025 | 16,654 | -0,04 | -0,26% | 16,684 | 16,684 | 16,654 | 77 |
| 16 Gen 2025 | 16,698 | 0,08 | 0,46% | 16,698 | 16,698 | 16,698 | 75 |
| 15 Gen 2025 | 16,622 | 0,87 | 5,55% | 16,52 | 16,622 | 16,45 | 373 |
| 14 Gen 2025 | 15,748 | -0,29 | -1,83% | 15,668 | 16,072 | 15,668 | 933 |
| 13 Gen 2025 | 16,042 | -0,80 | -4,74% | 17,07 | 17,07 | 16,04 | 670 |
| 10 Gen 2025 | 16,84 | -1,92 | -10,24% | 18,778 | 18,778 | 16,84 | 1.647 |
| 09 Gen 2025 | 18,762 | 0,32 | 1,75% | 18,762 | 18,762 | 18,762 | 5 |
| 08 Gen 2025 | 18,44 | -0,79 | -4,10% | 18,54 | 18,54 | 18,44 | 1.271 |
| 07 Gen 2025 | 19,228 | 0,05 | 0,27% | 19,104 | 19,228 | 19,104 | 466 |
| 06 Gen 2025 | 19,176 | -0,56 | -2,86% | 19,406 | 19,406 | 19,176 | 371 |
| 03 Gen 2025 | 19,74 | 0,29 | 1,51% | 19,50 | 19,754 | 19,50 | 861 |
| 02 Gen 2025 | 19,446 | 0,25 | 1,29% | 19,532 | 19,66 | 19,446 | 3.549 |
| 30 Dic 2024 | 19,198 | -0,16 | -0,84% | 19,336 | 19,336 | 19,198 | 11 |
| 27 Dic 2024 | 19,36 | 0,37 | 1,94% | 19,398 | 19,398 | 19,34 | 1.046 |
| 23 Dic 2024 | 18,992 | 0,00 | -0,01% | 19,008 | 19,008 | 18,982 | 476 |
| 20 Dic 2024 | 18,994 | 0,11 | 0,60% | 18,822 | 18,994 | 18,822 | 1.458 |
| 19 Dic 2024 | 18,88 | 0,09 | 0,47% | 18,824 | 18,88 | 18,824 | 8 |
| 18 Dic 2024 | 18,792 | 0,03 | 0,17% | 19,016 | 19,016 | 18,792 | 401 |
| 17 Dic 2024 | 18,76 | -0,04 | -0,21% | 18,578 | 18,902 | 18,578 | 855 |
| 16 Dic 2024 | 18,80 | 0,05 | 0,27% | 18,918 | 18,918 | 18,80 | 2 |
| 13 Dic 2024 | 18,75 | -0,24 | -1,24% | 18,77 | 18,77 | 18,75 | 8.500 |
| 12 Dic 2024 | 18,986 | 0,06 | 0,33% | 18,986 | 18,986 | 18,986 | 44 |
| 11 Dic 2024 | 18,924 | -0,19 | -0,98% | 18,924 | 18,924 | 18,924 | 70 |
| 10 Dic 2024 | 19,112 | -0,12 | -0,61% | 19,24 | 19,24 | 19,112 | 982 |
| 09 Dic 2024 | 19,23 | -0,72 | -3,61% | 19,282 | 19,282 | 19,108 | 754 |
| 06 Dic 2024 | 19,95 | 0,00 | 0,00% | 19,95 | 19,95 | 19,95 | 0,00 |
| 05 Dic 2024 | 19,95 | 0,00 | 0,00% | 19,95 | 19,95 | 19,95 | 0,00 |
| 04 Dic 2024 | 19,95 | 0,03 | 0,14% | 19,906 | 19,95 | 19,906 | 225 |
| 03 Dic 2024 | 19,922 | 0,35 | 1,77% | 19,834 | 19,982 | 13,0649 | 281 |
| 02 Dic 2024 | 19,576 | -0,80 | -3,92% | 20,92 | 20,92 | 19,204 | 20.532 |
| 29 Nov 2024 | 20,375 | -0,27 | -1,28% | 20,375 | 20,375 | 20,375 | 50 |
| 28 Nov 2024 | 20,64 | 0,15 | 0,73% | 20,64 | 20,64 | 20,64 | 73 |
| 27 Nov 2024 | 20,49 | 0,00 | 0,00% | 20,49 | 20,49 | 20,49 | 0,00 |
| 26 Nov 2024 | 20,49 | 0,27 | 1,36% | 20,265 | 20,49 | 20,265 | 237 |
| 25 Nov 2024 | 20,215 | -0,26 | -1,25% | 20,45 | 20,45 | 20,215 | 467 |
|
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 |
