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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 462,74 | -5,71 | -1,22% | 462,22 | 463,74 | 457,73 | 0 |
| 04 Feb 2025 | 468,45 | 6,04 | 1,31% | 462,18 | 468,45 | 462,18 | 0 |
| 03 Feb 2025 | 462,41 | -13,47 | -2,83% | 460,39 | 465,51 | 458,28 | 0 |
| 31 Gen 2025 | 475,88 | -7,20 | -1,49% | 482,74 | 485,82 | 475,88 | 0 |
| 30 Gen 2025 | 483,08 | 7,82 | 1,65% | 474,25 | 483,11 | 471,87 | 0 |
| 29 Gen 2025 | 475,26 | 0,49 | 0,10% | 471,43 | 480,40 | 470,28 | 0 |
| 28 Gen 2025 | 474,77 | 0,96 | 0,20% | 474,18 | 481,06 | 470,24 | 0 |
| 27 Gen 2025 | 473,81 | 14,04 | 3,05% | 458,13 | 475,39 | 458,13 | 0 |
| 24 Gen 2025 | 459,77 | -5,63 | -1,21% | 471,44 | 471,92 | 456,70 | 0 |
| 23 Gen 2025 | 465,40 | 4,12 | 0,89% | 465,87 | 468,62 | 464,05 | 0 |
| 22 Gen 2025 | 461,28 | -12,69 | -2,68% | 469,45 | 472,19 | 458,15 | 0 |
| 21 Gen 2025 | 473,97 | 3,45 | 0,73% | 464,10 | 473,97 | 463,98 | 0 |
| 20 Gen 2025 | 470,52 | 3,42 | 0,73% | 465,14 | 472,32 | 461,12 | 0 |
| 17 Gen 2025 | 467,10 | 11,56 | 2,54% | 460,07 | 467,10 | 460,07 | 0 |
| 16 Gen 2025 | 455,54 | -0,35 | -0,08% | 454,90 | 458,43 | 452,87 | 0 |
| 15 Gen 2025 | 455,89 | 26,31 | 6,12% | 433,71 | 459,59 | 432,00 | 0 |
| 14 Gen 2025 | 429,58 | -10,59 | -2,41% | 448,57 | 452,26 | 427,82 | 0 |
| 13 Gen 2025 | 440,17 | -0,15 | -0,03% | 446,78 | 448,47 | 438,61 | 0 |
| 10 Gen 2025 | 440,32 | 6,54 | 1,51% | 429,07 | 448,31 | 429,07 | 0 |
| 09 Gen 2025 | 433,78 | 2,41 | 0,56% | 429,62 | 437,34 | 429,62 | 0 |
| 08 Gen 2025 | 431,37 | -3,90 | -0,90% | 430,06 | 432,34 | 422,82 | 0 |
| 07 Gen 2025 | 435,27 | 2,81 | 0,65% | 426,98 | 438,03 | 426,98 | 0 |
| 06 Gen 2025 | 432,46 | 16,99 | 4,09% | 423,40 | 435,12 | 417,79 | 0 |
| 03 Gen 2025 | 415,47 | -9,13 | -2,15% | 424,59 | 424,59 | 414,40 | 0 |
| 02 Gen 2025 | 424,60 | 0,90 | 0,21% | 426,52 | 426,91 | 415,52 | 0 |
| 30 Dic 2024 | 423,70 | 1,58 | 0,37% | 420,87 | 424,58 | 420,71 | 0 |
| 27 Dic 2024 | 422,12 | 7,48 | 1,80% | 414,49 | 423,95 | 414,49 | 0 |
| 23 Dic 2024 | 414,64 | -1,56 | -0,37% | 410,75 | 414,73 | 410,23 | 0 |
| 20 Dic 2024 | 416,20 | 0,81 | 0,19% | 410,93 | 418,80 | 409,07 | 0 |
| 19 Dic 2024 | 415,39 | -6,33 | -1,50% | 419,28 | 420,77 | 413,65 | 0 |
| 18 Dic 2024 | 421,72 | -3,56 | -0,84% | 423,38 | 424,81 | 419,97 | 0 |
| 17 Dic 2024 | 425,28 | -4,39 | -1,02% | 424,57 | 428,21 | 421,52 | 0 |
| 16 Dic 2024 | 429,67 | -4,94 | -1,14% | 432,32 | 435,67 | 423,54 | 0 |
| 13 Dic 2024 | 434,61 | -9,13 | -2,06% | 440,79 | 443,42 | 434,61 | 0 |
| 12 Dic 2024 | 443,74 | 1,81 | 0,41% | 439,91 | 443,74 | 439,91 | 0 |
| 11 Dic 2024 | 441,93 | -6,41 | -1,43% | 444,24 | 446,69 | 441,17 | 0 |
| 10 Dic 2024 | 448,34 | 0,78 | 0,17% | 446,25 | 454,23 | 444,81 | 0 |
| 09 Dic 2024 | 447,56 | 5,05 | 1,14% | 448,16 | 451,36 | 441,55 | 0 |
| 06 Dic 2024 | 442,51 | 13,19 | 3,07% | 433,69 | 447,85 | 433,69 | 0 |
| 05 Dic 2024 | 429,32 | 4,91 | 1,16% | 426,11 | 431,19 | 426,08 | 0 |
| 04 Dic 2024 | 424,41 | 0,22 | 0,05% | 420,54 | 427,04 | 419,69 | 0 |
| 03 Dic 2024 | 424,19 | -0,59 | -0,14% | 424,84 | 430,73 | 422,92 | 0 |
| 02 Dic 2024 | 424,78 | -2,99 | -0,70% | 421,54 | 427,94 | 417,67 | 0 |
| 29 Nov 2024 | 427,77 | -0,01 | 0,00% | 425,22 | 428,38 | 421,66 | 0 |
| 28 Nov 2024 | 427,78 | 5,05 | 1,19% | 425,60 | 427,78 | 421,01 | 0 |
| 27 Nov 2024 | 422,73 | 4,91 | 1,18% | 411,18 | 423,11 | 405,35 | 0 |
| 26 Nov 2024 | 417,82 | -20,69 | -4,72% | 427,86 | 427,86 | 416,35 | 0 |
| 25 Nov 2024 | 438,51 | 2,43 | 0,56% | 441,59 | 441,59 | 432,43 | 0 |
| 22 Nov 2024 | 436,08 | 7,16 | 1,67% | 432,26 | 437,52 | 423,82 | 0 |
| 21 Nov 2024 | 428,92 | -1,91 | -0,44% | 421,42 | 430,42 | 418,63 | 0 |
| 20 Nov 2024 | 430,83 | -13,70 | -3,08% | 445,42 | 447,41 | 429,41 | 0 |
| 19 Nov 2024 | 444,53 | 2,26 | 0,51% | 448,39 | 451,22 | 438,61 | 0 |
| 18 Nov 2024 | 442,27 | -5,86 | -1,31% | 451,22 | 454,41 | 434,79 | 0 |
| 15 Nov 2024 | 448,13 | -7,27 | -1,60% | 448,40 | 454,07 | 443,56 | 0 |
| 14 Nov 2024 | 455,40 | 9,91 | 2,22% | 428,20 | 458,87 | 427,26 | 0 |
| 13 Nov 2024 | 445,49 | -10,45 | -2,29% | 448,74 | 460,79 | 441,52 | 0 |
| 12 Nov 2024 | 455,94 | -100,20 | -18,02% | 469,75 | 486,18 | 455,94 | 0 |
| 11 Nov 2024 | 556,14 | 11,01 | 2,02% | 548,31 | 560,98 | 548,31 | 0 |
| 08 Nov 2024 | 545,13 | -10,80 | -1,94% | 547,59 | 550,10 | 541,99 | 0 |
|
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 |
