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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 11,92 | -0,33 | -2,69% | 12,43 | 12,43 | 11,85 | 46.250 |
| 06 Feb 2025 | 12,25 | 0,31 | 2,60% | 12,07 | 12,32 | 12,05 | 43.330 |
| 05 Feb 2025 | 11,94 | -0,10 | -0,83% | 11,95 | 12,08 | 11,85 | 28.708 |
| 04 Feb 2025 | 12,04 | 0,17 | 1,43% | 11,75 | 12,23 | 11,73 | 56.346 |
| 03 Feb 2025 | 11,87 | 0,03 | 0,25% | 11,17 | 12,03 | 11,17 | 61.557 |
| 31 Gen 2025 | 11,84 | -0,69 | -5,51% | 12,60 | 12,60 | 11,84 | 87.602 |
| 30 Gen 2025 | 12,53 | 0,22 | 1,79% | 11,80 | 12,53 | 11,80 | 28.388 |
| 29 Gen 2025 | 12,31 | 0,12 | 0,98% | 12,21 | 12,50 | 12,14 | 45.679 |
| 28 Gen 2025 | 12,19 | -0,19 | -1,53% | 12,31 | 12,33 | 11,86 | 84.418 |
| 27 Gen 2025 | 12,38 | -0,33 | -2,60% | 12,68 | 12,68 | 12,21 | 31.142 |
| 24 Gen 2025 | 12,71 | 0,33 | 2,67% | 12,14 | 12,84 | 12,14 | 110.530 |
| 23 Gen 2025 | 12,38 | 0,18 | 1,48% | 12,18 | 12,62 | 12,17 | 32.356 |
| 22 Gen 2025 | 12,20 | 0,10 | 0,83% | 12,15 | 12,53 | 12,07 | 40.068 |
| 21 Gen 2025 | 12,10 | -0,25 | -2,02% | 12,61 | 12,73 | 11,96 | 39.057 |
| 20 Gen 2025 | 12,35 | 0,31 | 2,57% | 12,05 | 12,44 | 12,05 | 39.361 |
| 17 Gen 2025 | 12,04 | 0,16 | 1,35% | 11,90 | 12,14 | 11,90 | 40.919 |
| 16 Gen 2025 | 11,88 | -0,14 | -1,16% | 12,11 | 12,11 | 11,70 | 132.781 |
| 15 Gen 2025 | 12,02 | 0,26 | 2,21% | 11,89 | 12,12 | 11,86 | 66.359 |
| 14 Gen 2025 | 11,76 | -0,16 | -1,34% | 11,96 | 11,97 | 11,50 | 86.559 |
| 13 Gen 2025 | 11,92 | 0,06 | 0,51% | 11,82 | 12,52 | 11,80 | 124.349 |
| 10 Gen 2025 | 11,86 | -0,16 | -1,33% | 11,93 | 11,93 | 11,73 | 62.340 |
| 09 Gen 2025 | 12,02 | 0,05 | 0,42% | 11,87 | 12,02 | 11,80 | 19.314 |
| 08 Gen 2025 | 11,97 | -0,43 | -3,47% | 12,31 | 12,31 | 11,90 | 68.570 |
| 07 Gen 2025 | 12,40 | -0,23 | -1,82% | 12,62 | 12,71 | 12,29 | 80.552 |
| 06 Gen 2025 | 12,63 | -0,30 | -2,32% | 12,99 | 13,03 | 12,55 | 83.963 |
| 03 Gen 2025 | 12,93 | -1,05 | -7,51% | 13,00 | 13,48 | 12,85 | 196.970 |
| 02 Gen 2025 | 13,98 | -0,10 | -0,71% | 14,15 | 14,22 | 13,89 | 45.617 |
| 31 Dic 2024 | 14,08 | 0,21 | 1,51% | 14,01 | 14,15 | 13,94 | 33.004 |
| 30 Dic 2024 | 13,87 | -0,27 | -1,91% | 14,06 | 14,06 | 13,82 | 26.850 |
| 27 Dic 2024 | 14,14 | 0,10 | 0,71% | 14,05 | 14,37 | 14,03 | 53.834 |
| 24 Dic 2024 | 14,04 | 0,25 | 1,81% | 13,83 | 14,09 | 13,79 | 9.753 |
| 23 Dic 2024 | 13,79 | 0,28 | 2,07% | 13,55 | 13,83 | 13,55 | 43.039 |
| 20 Dic 2024 | 13,51 | 0,04 | 0,30% | 13,34 | 13,64 | 13,34 | 123.041 |
| 19 Dic 2024 | 13,47 | -0,24 | -1,75% | 13,53 | 13,79 | 13,46 | 81.355 |
| 18 Dic 2024 | 13,71 | 0,03 | 0,22% | 13,69 | 14,04 | 13,61 | 110.080 |
| 17 Dic 2024 | 13,68 | -0,06 | -0,44% | 13,64 | 13,74 | 13,41 | 101.271 |
| 16 Dic 2024 | 13,74 | -0,63 | -4,38% | 14,44 | 14,55 | 13,70 | 50.443 |
| 13 Dic 2024 | 14,37 | 0,19 | 1,34% | 14,04 | 14,37 | 14,03 | 150.308 |
| 12 Dic 2024 | 14,18 | -0,16 | -1,12% | 14,19 | 14,30 | 14,15 | 49.584 |
| 11 Dic 2024 | 14,34 | -0,04 | -0,28% | 14,36 | 14,44 | 14,27 | 38.124 |
| 10 Dic 2024 | 14,38 | -0,30 | -2,04% | 14,73 | 14,73 | 14,32 | 36.783 |
| 09 Dic 2024 | 14,68 | 0,29 | 2,02% | 14,38 | 15,12 | 14,38 | 102.740 |
| 06 Dic 2024 | 14,39 | 0,06 | 0,42% | 14,37 | 14,44 | 14,26 | 66.873 |
| 05 Dic 2024 | 14,33 | -0,21 | -1,44% | 14,51 | 14,58 | 14,28 | 52.832 |
| 04 Dic 2024 | 14,54 | -0,40 | -2,68% | 14,99 | 15,05 | 14,54 | 65.082 |
| 03 Dic 2024 | 14,94 | 0,09 | 0,61% | 14,95 | 15,04 | 14,86 | 112.937 |
| 02 Dic 2024 | 14,85 | -0,17 | -1,13% | 14,99 | 15,11 | 14,82 | 85.384 |
| 29 Nov 2024 | 15,02 | 0,10 | 0,67% | 14,78 | 15,18 | 14,78 | 54.197 |
| 28 Nov 2024 | 14,92 | -0,03 | -0,20% | 14,93 | 14,97 | 14,75 | 41.346 |
| 27 Nov 2024 | 14,95 | -0,16 | -1,06% | 15,03 | 15,35 | 14,93 | 91.794 |
| 26 Nov 2024 | 15,11 | -0,38 | -2,45% | 14,76 | 15,33 | 14,68 | 148.055 |
| 25 Nov 2024 | 15,49 | -0,22 | -1,40% | 15,81 | 15,86 | 15,31 | 248.273 |
| 22 Nov 2024 | 15,71 | -0,21 | -1,32% | 15,99 | 16,00 | 15,67 | 50.830 |
| 21 Nov 2024 | 15,92 | 0,21 | 1,34% | 15,81 | 16,19 | 15,65 | 32.337 |
| 20 Nov 2024 | 15,71 | -0,18 | -1,13% | 15,99 | 16,36 | 15,71 | 90.490 |
| 19 Nov 2024 | 15,89 | 0,30 | 1,92% | 15,38 | 15,89 | 15,38 | 33.432 |
| 18 Nov 2024 | 15,59 | 0,36 | 2,36% | 15,23 | 15,74 | 15,23 | 36.477 |
| 15 Nov 2024 | 15,23 | -0,01 | -0,07% | 15,18 | 15,32 | 15,18 | 31.219 |
| 14 Nov 2024 | 15,24 | -0,15 | -0,97% | 15,39 | 15,53 | 15,13 | 32.560 |
| 13 Nov 2024 | 15,39 | -0,21 | -1,35% | 15,61 | 15,70 | 15,11 | 108.216 |
| 12 Nov 2024 | 15,60 | -0,73 | -4,47% | 16,13 | 16,17 | 15,54 | 95.825 |
| 11 Nov 2024 | 16,33 | 0,15 | 0,93% | 16,16 | 16,67 | 16,10 | 87.910 |
|
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 |
