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 |
|---|---|---|---|---|---|---|---|
| 18 Feb 2025 | 275,75 | 22,79 | 9,01% | 257,36 | 276,11 | 254,88 | 0 |
| 17 Feb 2025 | 252,96 | 11,48 | 4,75% | 249,25 | 261,51 | 249,25 | 0 |
| 14 Feb 2025 | 241,48 | 7,05 | 3,01% | 233,88 | 245,45 | 233,21 | 0 |
| 13 Feb 2025 | 234,43 | -5,21 | -2,17% | 242,99 | 242,99 | 228,65 | 0 |
| 12 Feb 2025 | 239,64 | 13,98 | 6,20% | 235,01 | 244,61 | 229,06 | 0 |
| 11 Feb 2025 | 225,66 | 15,29 | 7,27% | 209,07 | 225,97 | 205,38 | 0 |
| 10 Feb 2025 | 210,37 | -3,88 | -1,81% | 214,98 | 217,13 | 208,87 | 0 |
| 07 Feb 2025 | 214,25 | -0,38 | -0,18% | 217,32 | 218,86 | 209,32 | 0 |
| 06 Feb 2025 | 214,63 | 35,32 | 19,70% | 186,04 | 214,63 | 186,04 | 0 |
| 05 Feb 2025 | 179,31 | 5,11 | 2,93% | 182,18 | 188,69 | 176,45 | 0 |
| 04 Feb 2025 | 174,20 | 13,33 | 8,29% | 165,99 | 174,45 | 159,77 | 0 |
| 03 Feb 2025 | 160,87 | -15,97 | -9,03% | 157,32 | 165,77 | 152,19 | 0 |
| 31 Gen 2025 | 176,84 | -6,59 | -3,59% | 184,47 | 186,93 | 176,29 | 0 |
| 30 Gen 2025 | 183,43 | 1,39 | 0,76% | 183,71 | 184,80 | 177,16 | 0 |
| 29 Gen 2025 | 182,04 | 8,30 | 4,78% | 175,25 | 183,87 | 172,64 | 0 |
| 28 Gen 2025 | 173,74 | 3,08 | 1,80% | 170,91 | 177,13 | 168,03 | 0 |
| 27 Gen 2025 | 170,66 | 1,42 | 0,84% | 164,17 | 173,53 | 163,38 | 0 |
| 24 Gen 2025 | 169,24 | 1,79 | 1,07% | 172,38 | 174,74 | 167,41 | 0 |
| 23 Gen 2025 | 167,45 | 16,04 | 10,59% | 154,38 | 167,45 | 153,90 | 0 |
| 22 Gen 2025 | 151,41 | -7,04 | -4,44% | 157,90 | 160,69 | 150,16 | 0 |
| 21 Gen 2025 | 158,45 | -2,97 | -1,84% | 159,45 | 159,95 | 156,20 | 0 |
| 20 Gen 2025 | 161,42 | 10,65 | 7,06% | 156,43 | 164,04 | 155,00 | 0 |
| 17 Gen 2025 | 150,77 | 3,93 | 2,68% | 149,64 | 154,43 | 148,55 | 0 |
| 16 Gen 2025 | 146,84 | -1,54 | -1,04% | 150,93 | 152,56 | 145,89 | 0 |
| 15 Gen 2025 | 148,38 | 9,30 | 6,69% | 141,81 | 149,96 | 139,09 | 0 |
| 14 Gen 2025 | 139,08 | 10,50 | 8,17% | 137,25 | 142,32 | 137,25 | 0 |
| 13 Gen 2025 | 128,58 | 3,54 | 2,83% | 127,56 | 128,98 | 120,88 | 0 |
| 10 Gen 2025 | 125,04 | -1,67 | -1,32% | 126,67 | 130,73 | 124,23 | 0 |
| 09 Gen 2025 | 126,71 | 4,17 | 3,40% | 117,78 | 126,91 | 117,57 | 0 |
| 08 Gen 2025 | 122,54 | 2,42 | 2,01% | 124,07 | 128,46 | 118,33 | 0 |
| 07 Gen 2025 | 120,12 | 0,87 | 0,73% | 115,50 | 123,34 | 110,72 | 0 |
| 06 Gen 2025 | 119,25 | 13,53 | 12,80% | 112,29 | 119,61 | 107,44 | 0 |
| 03 Gen 2025 | 105,72 | -1,83 | -1,70% | 108,77 | 109,67 | 105,36 | 0 |
| 02 Gen 2025 | 107,55 | -0,82 | -0,76% | 111,14 | 112,40 | 93,91 | 0 |
| 30 Dic 2024 | 108,37 | 2,27 | 2,14% | 105,49 | 111,06 | 104,59 | 0 |
| 27 Dic 2024 | 106,10 | 6,43 | 6,45% | 102,07 | 106,77 | 102,07 | 0 |
| 23 Dic 2024 | 99,67 | -1,47 | -1,45% | 100,68 | 101,21 | 97,83 | 0 |
| 20 Dic 2024 | 101,14 | -5,03 | -4,74% | 97,71 | 101,14 | 94,03 | 15 |
| 19 Dic 2024 | 106,17 | -7,09 | -6,26% | 103,67 | 108,86 | 103,51 | 0 |
| 18 Dic 2024 | 113,26 | 3,92 | 3,59% | 108,94 | 115,79 | 107,86 | 0 |
| 17 Dic 2024 | 109,34 | -10,20 | -8,53% | 116,81 | 117,78 | 108,35 | 15 |
| 16 Dic 2024 | 119,54 | 1,23 | 1,04% | 120,70 | 123,39 | 117,62 | 0 |
| 13 Dic 2024 | 118,31 | 2,09 | 1,80% | 120,04 | 121,00 | 116,76 | 0 |
| 12 Dic 2024 | 116,22 | 1,12 | 0,97% | 117,57 | 118,92 | 115,06 | 0 |
| 11 Dic 2024 | 115,10 | -1,19 | -1,02% | 117,60 | 118,76 | 113,36 | 0 |
| 10 Dic 2024 | 116,29 | 0,54 | 0,47% | 115,91 | 118,61 | 114,94 | 0 |
| 09 Dic 2024 | 115,75 | 2,98 | 2,64% | 117,10 | 117,87 | 114,98 | 0 |
| 06 Dic 2024 | 112,77 | -1,83 | -1,60% | 115,47 | 118,94 | 111,80 | 0 |
| 05 Dic 2024 | 114,60 | 14,49 | 14,47% | 103,60 | 114,60 | 103,60 | 0 |
| 04 Dic 2024 | 100,11 | 2,76 | 2,84% | 99,60 | 103,15 | 99,57 | 0 |
| 03 Dic 2024 | 97,35 | 5,93 | 6,49% | 95,31 | 100,21 | 95,16 | 0 |
| 02 Dic 2024 | 91,42 | -0,24 | -0,26% | 88,77 | 94,27 | 87,18 | 0 |
| 29 Nov 2024 | 91,66 | 1,80 | 2,00% | 88,20 | 92,13 | 86,32 | 0 |
| 28 Nov 2024 | 89,86 | 4,44 | 5,20% | 87,10 | 90,44 | 86,95 | 0 |
| 27 Nov 2024 | 85,42 | -2,55 | -2,90% | 84,48 | 85,74 | 80,55 | 0 |
| 26 Nov 2024 | 87,97 | -6,16 | -6,54% | 88,91 | 91,74 | 86,13 | 0 |
| 25 Nov 2024 | 94,13 | -0,77 | -0,81% | 95,39 | 95,39 | 90,51 | 0 |
| 22 Nov 2024 | 94,90 | -9,84 | -9,39% | 108,89 | 108,89 | 88,00 | 0 |
| 21 Nov 2024 | 104,74 | -0,58 | -0,55% | 104,20 | 106,20 | 98,02 | 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 |
