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 |
|---|---|---|---|---|---|---|---|
| 03 Mar 2025 | 692,20 | 23,10 | 3,45% | 668,90 | 708,70 | 668,50 | 0 |
| 28 Feb 2025 | 669,10 | -1,70 | -0,25% | 661,60 | 676,30 | 658,90 | 0 |
| 27 Feb 2025 | 670,80 | -22,20 | -3,20% | 670,10 | 678,90 | 662,50 | 0 |
| 26 Feb 2025 | 693,00 | 5,60 | 0,81% | 680,60 | 697,00 | 679,90 | 0 |
| 25 Feb 2025 | 687,40 | 12,80 | 1,90% | 665,50 | 692,30 | 661,20 | 0 |
| 24 Feb 2025 | 674,60 | 25,60 | 3,94% | 655,00 | 674,60 | 654,30 | 0 |
| 21 Feb 2025 | 649,00 | 10,60 | 1,66% | 642,30 | 650,10 | 639,00 | 0 |
| 20 Feb 2025 | 638,40 | 0,00 | 0,00% | 634,10 | 646,60 | 632,80 | 0 |
| 19 Feb 2025 | 638,40 | -27,50 | -4,13% | 659,20 | 659,40 | 638,40 | 0 |
| 18 Feb 2025 | 665,90 | -1,30 | -0,19% | 667,30 | 667,30 | 658,40 | 0 |
| 17 Feb 2025 | 667,20 | 3,40 | 0,51% | 664,50 | 669,00 | 663,00 | 0 |
| 14 Feb 2025 | 663,80 | 4,00 | 0,61% | 661,20 | 676,10 | 661,20 | 0 |
| 13 Feb 2025 | 659,80 | 59,90 | 9,98% | 625,80 | 659,80 | 625,20 | 0 |
| 12 Feb 2025 | 599,90 | 8,70 | 1,47% | 594,70 | 603,20 | 591,40 | 0 |
| 11 Feb 2025 | 591,20 | -22,00 | -3,59% | 599,50 | 599,50 | 587,60 | 0 |
| 10 Feb 2025 | 613,20 | 5,90 | 0,97% | 612,80 | 616,40 | 605,70 | 0 |
| 07 Feb 2025 | 607,30 | -18,80 | -3,00% | 625,20 | 635,30 | 602,40 | 0 |
| 06 Feb 2025 | 626,10 | 29,90 | 5,02% | 593,30 | 626,10 | 593,30 | 0 |
| 05 Feb 2025 | 596,20 | -18,60 | -3,03% | 610,30 | 610,30 | 583,90 | 0 |
| 04 Feb 2025 | 614,80 | 7,40 | 1,22% | 603,80 | 621,00 | 601,50 | 0 |
| 03 Feb 2025 | 607,40 | -46,70 | -7,14% | 600,20 | 610,70 | 582,80 | 0 |
| 31 Gen 2025 | 654,10 | 4,00 | 0,62% | 650,90 | 656,20 | 650,50 | 0 |
| 30 Gen 2025 | 650,10 | 5,30 | 0,82% | 643,20 | 653,70 | 643,20 | 0 |
| 29 Gen 2025 | 644,80 | -0,20 | -0,03% | 642,50 | 648,50 | 640,20 | 0 |
| 28 Gen 2025 | 645,00 | -5,80 | -0,89% | 650,40 | 653,80 | 640,70 | 0 |
| 27 Gen 2025 | 650,80 | 11,70 | 1,83% | 655,20 | 655,40 | 643,90 | 0 |
| 24 Gen 2025 | 639,10 | 15,90 | 2,55% | 642,40 | 646,80 | 635,80 | 0 |
| 23 Gen 2025 | 623,20 | 10,60 | 1,73% | 622,00 | 627,00 | 619,40 | 0 |
| 22 Gen 2025 | 612,60 | -0,20 | -0,03% | 609,90 | 617,70 | 609,10 | 0 |
| 21 Gen 2025 | 612,80 | -15,10 | -2,40% | 614,50 | 620,90 | 607,20 | 0 |
| 20 Gen 2025 | 627,90 | 14,40 | 2,35% | 612,70 | 631,80 | 597,00 | 0 |
| 17 Gen 2025 | 613,50 | 6,40 | 1,05% | 611,90 | 617,20 | 608,10 | 0 |
| 16 Gen 2025 | 607,10 | -5,40 | -0,88% | 618,70 | 618,70 | 603,80 | 0 |
| 15 Gen 2025 | 612,50 | 14,90 | 2,49% | 596,80 | 613,10 | 595,70 | 0 |
| 14 Gen 2025 | 597,60 | 12,30 | 2,10% | 599,70 | 601,00 | 592,90 | 78 |
| 13 Gen 2025 | 585,30 | 3,90 | 0,67% | 588,80 | 591,40 | 579,00 | 54 |
| 10 Gen 2025 | 581,40 | 6,60 | 1,15% | 563,30 | 592,00 | 563,30 | 0 |
| 09 Gen 2025 | 574,80 | 4,90 | 0,86% | 558,60 | 575,40 | 558,60 | 0 |
| 08 Gen 2025 | 569,90 | -4,50 | -0,78% | 567,10 | 577,20 | 561,70 | 7 |
| 07 Gen 2025 | 574,40 | -3,30 | -0,57% | 571,90 | 579,30 | 570,90 | 5 |
| 06 Gen 2025 | 577,70 | 32,30 | 5,92% | 564,80 | 587,30 | 557,30 | 0 |
| 03 Gen 2025 | 545,40 | -4,20 | -0,76% | 548,90 | 548,90 | 539,10 | 0 |
| 02 Gen 2025 | 549,60 | -18,50 | -3,26% | 564,00 | 564,00 | 546,10 | 0 |
| 30 Dic 2024 | 568,10 | -0,80 | -0,14% | 570,00 | 574,20 | 567,80 | 0 |
| 27 Dic 2024 | 568,90 | 19,20 | 3,49% | 554,90 | 569,60 | 554,90 | 0 |
| 23 Dic 2024 | 549,70 | -27,40 | -4,75% | 552,20 | 556,90 | 541,80 | 0 |
| 20 Dic 2024 | 577,10 | 11,90 | 2,11% | 554,00 | 580,60 | 549,90 | 0 |
| 19 Dic 2024 | 565,20 | -4,50 | -0,79% | 567,30 | 577,80 | 565,20 | 0 |
| 18 Dic 2024 | 569,70 | 12,60 | 2,26% | 565,00 | 569,70 | 559,50 | 0 |
| 17 Dic 2024 | 557,10 | 4,90 | 0,89% | 553,50 | 558,80 | 552,00 | 0 |
| 16 Dic 2024 | 552,20 | -16,90 | -2,97% | 565,40 | 565,40 | 544,40 | 0 |
| 13 Dic 2024 | 569,10 | 10,20 | 1,83% | 561,10 | 582,60 | 561,10 | 0 |
| 12 Dic 2024 | 558,90 | 6,80 | 1,23% | 553,40 | 559,20 | 552,40 | 0 |
| 11 Dic 2024 | 552,10 | 1,80 | 0,33% | 543,70 | 554,40 | 543,70 | 0 |
| 10 Dic 2024 | 550,30 | 21,80 | 4,12% | 538,00 | 550,30 | 538,00 | 0 |
| 09 Dic 2024 | 528,50 | 6,50 | 1,25% | 535,00 | 535,00 | 527,90 | 0 |
| 06 Dic 2024 | 522,00 | 1,35 | 0,26% | 523,85 | 531,75 | 519,00 | 0 |
| 05 Dic 2024 | 520,65 | 5,00 | 0,97% | 514,85 | 524,25 | 511,45 | 0 |
| 04 Dic 2024 | 515,65 | 10,75 | 2,13% | 509,55 | 524,95 | 508,15 | 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 |
