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 | 498,86 | -1,18 | -0,24% | 500,27 | 503,20 | 497,70 | 0 |
| 30 Gen 2025 | 500,04 | 9,19 | 1,87% | 493,85 | 501,52 | 493,29 | 0 |
| 29 Gen 2025 | 490,85 | -1,11 | -0,23% | 492,30 | 492,69 | 490,30 | 0 |
| 28 Gen 2025 | 491,95 | 5,54 | 1,14% | 486,54 | 491,95 | 486,19 | 0 |
| 27 Gen 2025 | 486,42 | -7,17 | -1,45% | 490,25 | 492,99 | 485,22 | 0 |
| 24 Gen 2025 | 493,59 | 3,01 | 0,61% | 493,11 | 496,08 | 492,78 | 0 |
| 23 Gen 2025 | 490,58 | -1,04 | -0,21% | 490,07 | 491,09 | 486,59 | 0 |
| 22 Gen 2025 | 491,62 | 1,60 | 0,33% | 490,71 | 492,25 | 489,79 | 0 |
| 21 Gen 2025 | 490,02 | 2,36 | 0,48% | 485,71 | 490,11 | 483,74 | 0 |
| 17 Gen 2025 | 487,66 | 0,00 | 0,00% | 486,05 | 489,56 | 484,31 | 0 |
| 16 Gen 2025 | 487,66 | 5,78 | 1,20% | 484,68 | 489,25 | 483,81 | 0 |
| 15 Gen 2025 | 481,88 | 5,11 | 1,07% | 479,44 | 482,58 | 478,95 | 0 |
| 14 Gen 2025 | 476,77 | -2,86 | -0,60% | 476,09 | 476,98 | 475,48 | 0 |
| 13 Gen 2025 | 479,62 | -0,77 | -0,16% | 481,87 | 482,17 | 475,70 | 0 |
| 10 Gen 2025 | 480,40 | 5,64 | 1,19% | 479,41 | 482,45 | 477,37 | 0 |
| 08 Gen 2025 | 474,76 | 2,04 | 0,43% | 472,93 | 477,03 | 472,09 | 0 |
| 07 Gen 2025 | 472,72 | 2,70 | 0,57% | 471,63 | 475,52 | 470,74 | 0 |
| 06 Gen 2025 | 470,02 | -1,46 | -0,31% | 469,09 | 472,95 | 466,13 | 0 |
| 03 Gen 2025 | 471,47 | -2,52 | -0,53% | 473,59 | 474,67 | 470,96 | 0 |
| 02 Gen 2025 | 473,99 | 5,33 | 1,14% | 469,54 | 474,77 | 469,20 | 0 |
| 31 Dic 2024 | 468,67 | 3,94 | 0,85% | 466,11 | 469,08 | 464,73 | 0 |
| 30 Dic 2024 | 464,73 | -3,07 | -0,66% | 466,50 | 468,13 | 463,18 | 0 |
| 27 Dic 2024 | 467,80 | -3,23 | -0,69% | 469,54 | 469,89 | 466,16 | 0 |
| 26 Dic 2024 | 471,03 | 3,44 | 0,74% | 468,93 | 471,49 | 468,37 | 0 |
| 24 Dic 2024 | 467,58 | 1,14 | 0,24% | 467,48 | 467,97 | 465,95 | 0 |
| 23 Dic 2024 | 466,45 | -3,62 | -0,77% | 469,61 | 469,89 | 465,77 | 0 |
| 20 Dic 2024 | 470,07 | 5,98 | 1,29% | 465,33 | 471,12 | 464,30 | 0 |
| 19 Dic 2024 | 464,09 | -6,78 | -1,44% | 466,94 | 468,88 | 461,83 | 0 |
| 18 Dic 2024 | 470,87 | -2,29 | -0,48% | 472,32 | 473,25 | 470,48 | 0 |
| 17 Dic 2024 | 473,16 | -1,17 | -0,25% | 473,07 | 473,39 | 469,86 | 0 |
| 16 Dic 2024 | 474,33 | -0,27 | -0,06% | 475,25 | 476,44 | 473,51 | 0 |
| 13 Dic 2024 | 474,60 | -6,50 | -1,35% | 480,19 | 480,37 | 474,47 | 0 |
| 12 Dic 2024 | 481,10 | -7,85 | -1,61% | 488,98 | 489,09 | 478,84 | 0 |
| 11 Dic 2024 | 488,94 | 6,32 | 1,31% | 485,36 | 489,96 | 482,82 | 0 |
| 10 Dic 2024 | 482,62 | 5,61 | 1,18% | 476,59 | 483,12 | 476,55 | 0 |
| 09 Dic 2024 | 477,01 | 4,99 | 1,06% | 474,01 | 479,37 | 473,64 | 0 |
| 06 Dic 2024 | 472,02 | 1,30 | 0,28% | 472,32 | 473,64 | 469,73 | 0 |
| 05 Dic 2024 | 470,73 | -4,24 | -0,89% | 473,94 | 475,43 | 469,89 | 0 |
| 04 Dic 2024 | 474,97 | 1,65 | 0,35% | 472,45 | 476,20 | 471,37 | 0 |
| 03 Dic 2024 | 473,32 | 1,23 | 0,26% | 472,86 | 475,47 | 471,92 | 0 |
| 02 Dic 2024 | 472,09 | -3,27 | -0,69% | 470,90 | 474,93 | 470,39 | 0 |
| 29 Nov 2024 | 475,36 | 2,47 | 0,52% | 476,64 | 477,54 | 474,93 | 0 |
| 27 Nov 2024 | 472,89 | 2,97 | 0,63% | 474,60 | 476,41 | 472,36 | 0 |
| 26 Nov 2024 | 469,93 | 0,21 | 0,05% | 468,54 | 473,55 | 468,22 | 0 |
| 25 Nov 2024 | 469,71 | -16,12 | -3,32% | 478,65 | 482,02 | 468,92 | 0 |
| 22 Nov 2024 | 485,84 | 6,78 | 1,42% | 483,49 | 486,24 | 481,40 | 0 |
| 21 Nov 2024 | 479,05 | 4,12 | 0,87% | 478,27 | 479,44 | 477,14 | 0 |
| 20 Nov 2024 | 474,93 | 3,32 | 0,70% | 470,16 | 476,34 | 470,11 | 0 |
| 19 Nov 2024 | 471,61 | 3,52 | 0,75% | 470,00 | 473,53 | 469,89 | 0 |
| 18 Nov 2024 | 468,10 | 7,58 | 1,65% | 464,39 | 469,25 | 463,70 | 0 |
| 15 Nov 2024 | 460,52 | -1,01 | -0,22% | 460,07 | 462,31 | 459,45 | 0 |
| 14 Nov 2024 | 461,53 | -2,13 | -0,46% | 458,78 | 462,74 | 455,49 | 0 |
| 13 Nov 2024 | 463,66 | -2,92 | -0,63% | 467,77 | 470,27 | 462,94 | 0 |
| 12 Nov 2024 | 466,58 | -3,72 | -0,79% | 467,25 | 470,07 | 465,18 | 0 |
| 11 Nov 2024 | 470,31 | -12,06 | -2,50% | 479,43 | 480,52 | 468,95 | 0 |
| 08 Nov 2024 | 482,36 | -2,24 | -0,46% | 483,10 | 485,86 | 481,94 | 0 |
| 07 Nov 2024 | 484,60 | 5,18 | 1,08% | 478,29 | 485,19 | 477,40 | 0 |
| 06 Nov 2024 | 479,42 | -13,46 | -2,73% | 490,62 | 490,91 | 476,77 | 0 |
| 05 Nov 2024 | 492,88 | 0,61 | 0,12% | 491,87 | 494,44 | 491,39 | 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 |
