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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 16,59 | -0,16 | -0,96% | 16,75 | 16,75 | 16,58 | 192.438 |
| 30 Gen 2025 | 16,75 | 0,16 | 0,96% | 16,74 | 16,9999 | 16,691 | 280.086 |
| 29 Gen 2025 | 16,59 | -0,07 | -0,42% | 16,60 | 16,62 | 16,53 | 78.584 |
| 28 Gen 2025 | 16,66 | 0,25 | 1,52% | 16,02 | 16,7795 | 16,02 | 221.786 |
| 27 Gen 2025 | 16,41 | 0,76 | 4,86% | 16,98 | 16,98 | 16,36 | 413.152 |
| 24 Gen 2025 | 15,65 | 0,23 | 1,49% | 15,00 | 15,70 | 15,00 | 237.218 |
| 23 Gen 2025 | 15,42 | 0,01 | 0,06% | 15,51 | 15,51 | 15,39 | 189.715 |
| 22 Gen 2025 | 15,41 | -0,09 | -0,58% | 15,30 | 16,09 | 15,30 | 261.398 |
| 21 Gen 2025 | 15,50 | 0,08 | 0,52% | 15,28 | 15,52 | 15,28 | 361.509 |
| 17 Gen 2025 | 15,42 | -0,15 | -0,94% | 15,46 | 15,49 | 15,35 | 375.786 |
| 16 Gen 2025 | 15,566 | 0,11 | 0,69% | 15,7136 | 16,03 | 15,46 | 572.004 |
| 15 Gen 2025 | 15,46 | 0,29 | 1,91% | 15,47 | 15,50 | 15,40 | 383.957 |
| 14 Gen 2025 | 15,17 | 0,26 | 1,74% | 15,00 | 15,82 | 14,64 | 559.092 |
| 13 Gen 2025 | 14,91 | -0,04 | -0,27% | 14,92 | 15,00 | 14,90 | 411.299 |
| 10 Gen 2025 | 14,95 | -0,47 | -3,05% | 14,72 | 15,59 | 14,72 | 232.648 |
| 08 Gen 2025 | 15,42 | -0,10 | -0,64% | 15,895 | 16,72 | 15,36 | 280.505 |
| 07 Gen 2025 | 15,52 | -0,10 | -0,64% | 16,17 | 16,17 | 15,44 | 978.775 |
| 06 Gen 2025 | 15,62 | -0,30 | -1,88% | 15,1101 | 15,76 | 15,1101 | 988.788 |
| 03 Gen 2025 | 15,92 | 0,02 | 0,13% | 15,90 | 15,94 | 15,86 | 165.329 |
| 02 Gen 2025 | 15,90 | 0,01 | 0,06% | 15,29 | 15,98 | 15,29 | 103.301 |
| 31 Dic 2024 | 15,89 | -0,07 | -0,44% | 15,35 | 16,085 | 15,35 | 120.407 |
| 30 Dic 2024 | 15,96 | -0,01 | -0,06% | 15,36 | 16,00 | 15,36 | 238.601 |
| 27 Dic 2024 | 15,97 | 0,23 | 1,46% | 16,66 | 16,66 | 15,92 | 329.768 |
| 26 Dic 2024 | 15,74 | -0,01 | -0,06% | 16,43 | 16,43 | 15,54 | 173.476 |
| 24 Dic 2024 | 15,75 | -0,11 | -0,69% | 15,81 | 16,18 | 15,69 | 137.284 |
| 23 Dic 2024 | 15,86 | 0,05 | 0,32% | 15,31 | 15,96 | 15,31 | 220.912 |
| 20 Dic 2024 | 15,81 | 0,02 | 0,13% | 15,24 | 16,47 | 15,24 | 948.622 |
| 19 Dic 2024 | 15,79 | -0,09 | -0,57% | 15,60 | 16,43 | 15,60 | 247.846 |
| 18 Dic 2024 | 15,88 | -0,33 | -2,04% | 15,99 | 16,12 | 15,87 | 129.099 |
| 17 Dic 2024 | 16,21 | 0,05 | 0,31% | 16,50 | 16,50 | 16,135 | 130.917 |
| 16 Dic 2024 | 16,16 | -0,03 | -0,19% | 15,92 | 16,16 | 15,92 | 265.629 |
| 13 Dic 2024 | 16,19 | -0,22 | -1,34% | 15,58 | 16,23 | 15,58 | 137.454 |
| 12 Dic 2024 | 16,41 | 0,02 | 0,12% | 15,87 | 16,50 | 15,87 | 151.462 |
| 11 Dic 2024 | 16,39 | 0,13 | 0,80% | 16,61 | 16,90 | 16,3501 | 222.060 |
| 10 Dic 2024 | 16,26 | -0,12 | -0,73% | 16,08 | 16,4295 | 16,08 | 489.552 |
| 09 Dic 2024 | 16,38 | -0,40 | -2,38% | 16,22 | 17,11 | 16,22 | 94.501 |
| 06 Dic 2024 | 16,78 | 0,59 | 3,64% | 17,05 | 17,05 | 16,61 | 171.111 |
| 05 Dic 2024 | 16,19 | -0,22 | -1,34% | 15,60 | 16,24 | 15,60 | 96.128 |
| 04 Dic 2024 | 16,41 | -0,32 | -1,91% | 15,80 | 17,07 | 15,80 | 80.932 |
| 03 Dic 2024 | 16,73 | 0,21 | 1,27% | 16,43 | 16,776 | 16,43 | 247.318 |
| 02 Dic 2024 | 16,52 | 0,02 | 0,12% | 15,86 | 16,60 | 15,86 | 109.318 |
| 29 Nov 2024 | 16,50 | 0,33 | 2,04% | 16,375 | 16,50 | 16,375 | 52.082 |
| 27 Nov 2024 | 16,17 | 0,08 | 0,50% | 16,10 | 16,261 | 16,10 | 86.712 |
| 26 Nov 2024 | 16,09 | 0,00 | 0,00% | 15,83 | 16,10 | 15,83 | 150.836 |
| 25 Nov 2024 | 16,09 | -0,17 | -1,06% | 16,12 | 16,13 | 16,05 | 358.201 |
| 22 Nov 2024 | 16,262 | 0,11 | 0,69% | 16,05 | 16,598 | 15,87 | 144.915 |
| 21 Nov 2024 | 16,15 | -0,02 | -0,12% | 15,85 | 16,26 | 15,85 | 1.354.246 |
| 20 Nov 2024 | 16,17 | 0,01 | 0,06% | 15,759 | 16,61 | 15,759 | 1.539.716 |
| 19 Nov 2024 | 16,16 | -0,09 | -0,55% | 15,50 | 16,25 | 15,50 | 217.205 |
| 18 Nov 2024 | 16,25 | 0,08 | 0,49% | 16,77 | 16,77 | 16,0848 | 140.087 |
| 15 Nov 2024 | 16,17 | 0,02 | 0,12% | 16,1075 | 16,18 | 16,0101 | 156.880 |
| 14 Nov 2024 | 16,15 | 0,11 | 0,69% | 15,53 | 16,69 | 15,53 | 186.487 |
| 13 Nov 2024 | 16,04 | 0,00 | 0,00% | 15,4401 | 16,69 | 15,4401 | 116.298 |
| 12 Nov 2024 | 16,04 | 0,11 | 0,69% | 16,84 | 16,84 | 16,00 | 125.997 |
| 11 Nov 2024 | 15,93 | -0,06 | -0,38% | 15,8825 | 16,1032 | 15,721 | 595.798 |
| 08 Nov 2024 | 15,99 | 0,09 | 0,57% | 16,082 | 16,082 | 15,86 | 196.234 |
| 07 Nov 2024 | 15,90 | 0,21 | 1,34% | 16,30 | 16,30 | 15,78 | 677.697 |
| 06 Nov 2024 | 15,69 | -0,15 | -0,95% | 15,07 | 16,24 | 15,07 | 80.012 |
| 05 Nov 2024 | 15,84 | -0,13 | -0,81% | 15,13 | 15,89 | 15,13 | 99.389 |
|
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 |
