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 |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 379,45 | 4,36 | 1,16% | 373,30 | 385,97 | 373,30 | 0 |
| 05 Feb 2025 | 375,08 | 14,31 | 3,97% | 359,78 | 375,55 | 358,14 | 0 |
| 04 Feb 2025 | 360,77 | 1,22 | 0,34% | 357,48 | 365,46 | 357,48 | 0 |
| 03 Feb 2025 | 359,55 | 4,50 | 1,27% | 354,62 | 364,76 | 350,54 | 0 |
| 31 Gen 2025 | 355,04 | 3,00 | 0,85% | 350,45 | 355,51 | 343,69 | 0 |
| 30 Gen 2025 | 352,04 | 9,15 | 2,67% | 344,02 | 352,51 | 342,89 | 0 |
| 29 Gen 2025 | 342,89 | 6,85 | 2,04% | 335,52 | 346,74 | 335,52 | 0 |
| 28 Gen 2025 | 336,04 | 6,76 | 2,05% | 327,73 | 336,70 | 325,48 | 0 |
| 27 Gen 2025 | 329,28 | 3,66 | 1,12% | 326,18 | 333,69 | 323,98 | 0 |
| 24 Gen 2025 | 325,62 | 2,39 | 0,74% | 322,81 | 328,30 | 320,93 | 0 |
| 23 Gen 2025 | 323,23 | 3,28 | 1,03% | 320,84 | 327,31 | 318,07 | 0 |
| 22 Gen 2025 | 319,94 | 11,64 | 3,77% | 307,65 | 321,30 | 307,37 | 0 |
| 21 Gen 2025 | 308,31 | 0,00 | 0,00% | 308,17 | 315,44 | 306,99 | 0 |
| 17 Gen 2025 | 308,31 | 0,94 | 0,31% | 307,04 | 311,92 | 306,05 | 0 |
| 16 Gen 2025 | 307,37 | -3,19 | -1,03% | 310,14 | 311,50 | 305,26 | 0 |
| 15 Gen 2025 | 310,56 | 8,40 | 2,78% | 302,16 | 310,70 | 301,31 | 0 |
| 14 Gen 2025 | 302,16 | -4,04 | -1,32% | 305,91 | 308,49 | 301,88 | 0 |
| 13 Gen 2025 | 306,19 | 1,22 | 0,40% | 303,94 | 313,28 | 302,67 | 0 |
| 10 Gen 2025 | 304,97 | 4,83 | 1,61% | 298,92 | 305,82 | 298,22 | 0 |
| 08 Gen 2025 | 300,14 | -1,17 | -0,39% | 300,80 | 304,27 | 295,54 | 0 |
| 07 Gen 2025 | 301,31 | 2,72 | 0,91% | 299,01 | 303,19 | 298,31 | 0 |
| 06 Gen 2025 | 298,59 | -2,21 | -0,73% | 299,06 | 308,40 | 297,56 | 0 |
| 03 Gen 2025 | 300,80 | -5,07 | -1,66% | 306,76 | 306,76 | 298,12 | 0 |
| 02 Gen 2025 | 305,87 | 5,26 | 1,75% | 300,09 | 309,39 | 300,09 | 0 |
| 31 Dic 2024 | 300,61 | 1,17 | 0,39% | 301,27 | 301,50 | 293,05 | 0 |
| 30 Dic 2024 | 299,44 | -2,72 | -0,90% | 302,82 | 303,61 | 297,42 | 0 |
| 27 Dic 2024 | 302,16 | -1,03 | -0,34% | 304,69 | 305,35 | 298,92 | 0 |
| 26 Dic 2024 | 303,19 | -5,68 | -1,84% | 308,40 | 311,03 | 302,63 | 0 |
| 24 Dic 2024 | 308,87 | 2,39 | 0,78% | 307,13 | 309,29 | 302,25 | 0 |
| 23 Dic 2024 | 306,48 | 2,30 | 0,76% | 305,02 | 309,39 | 301,17 | 0 |
| 20 Dic 2024 | 304,18 | -1,13 | -0,37% | 303,85 | 309,20 | 299,48 | 0 |
| 19 Dic 2024 | 305,30 | -8,02 | -2,56% | 312,20 | 320,65 | 301,83 | 0 |
| 18 Dic 2024 | 313,33 | 5,68 | 1,85% | 304,97 | 313,47 | 304,97 | 0 |
| 17 Dic 2024 | 307,65 | 1,74 | 0,57% | 307,27 | 308,12 | 298,73 | 0 |
| 16 Dic 2024 | 305,91 | 4,88 | 1,62% | 299,86 | 310,51 | 297,56 | 0 |
| 13 Dic 2024 | 301,03 | 3,57 | 1,20% | 301,50 | 305,91 | 293,90 | 0 |
| 12 Dic 2024 | 297,47 | -2,53 | -0,84% | 300,52 | 304,93 | 297,00 | 0 |
| 11 Dic 2024 | 300,00 | -11,17 | -3,59% | 313,61 | 313,61 | 299,53 | 0 |
| 10 Dic 2024 | 311,17 | 1,08 | 0,35% | 309,81 | 326,94 | 309,29 | 0 |
| 09 Dic 2024 | 310,09 | 0,33 | 0,11% | 309,95 | 315,67 | 300,70 | 0 |
| 06 Dic 2024 | 309,76 | 13,61 | 4,60% | 294,23 | 310,42 | 294,23 | 0 |
| 05 Dic 2024 | 296,15 | 12,34 | 4,35% | 285,03 | 296,15 | 284,94 | 0 |
| 04 Dic 2024 | 283,81 | 6,95 | 2,51% | 277,33 | 285,73 | 276,02 | 0 |
| 03 Dic 2024 | 276,87 | -1,74 | -0,62% | 277,85 | 282,36 | 272,60 | 0 |
| 02 Dic 2024 | 278,60 | -21,68 | -7,22% | 298,50 | 298,50 | 275,97 | 0 |
| 29 Nov 2024 | 300,28 | -3,99 | -1,31% | 303,19 | 314,69 | 297,33 | 0 |
| 27 Nov 2024 | 304,27 | 14,64 | 5,06% | 289,86 | 304,88 | 289,86 | 0 |
| 26 Nov 2024 | 289,63 | 3,28 | 1,15% | 286,06 | 291,83 | 285,45 | 0 |
| 25 Nov 2024 | 286,34 | 3,19 | 1,13% | 283,53 | 292,12 | 283,11 | 0 |
| 22 Nov 2024 | 283,15 | 5,96 | 2,15% | 277,52 | 285,22 | 273,82 | 0 |
| 21 Nov 2024 | 277,19 | 2,39 | 0,87% | 274,52 | 278,70 | 273,30 | 0 |
| 20 Nov 2024 | 274,80 | 9,85 | 3,72% | 264,01 | 275,60 | 264,01 | 0 |
| 19 Nov 2024 | 264,95 | -0,66 | -0,25% | 264,85 | 266,45 | 261,90 | 0 |
| 18 Nov 2024 | 265,60 | -1,55 | -0,58% | 265,88 | 273,53 | 262,51 | 0 |
| 15 Nov 2024 | 267,15 | 5,30 | 2,03% | 262,22 | 267,20 | 259,69 | 0 |
| 14 Nov 2024 | 261,85 | 7,04 | 2,76% | 254,53 | 267,39 | 254,25 | 0 |
| 13 Nov 2024 | 254,81 | 7,86 | 3,18% | 246,93 | 255,04 | 244,53 | 0 |
| 12 Nov 2024 | 246,95 | 6,56 | 2,73% | 240,19 | 249,71 | 240,19 | 0 |
| 11 Nov 2024 | 240,38 | 2,50 | 1,05% | 237,63 | 242,63 | 237,63 | 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 |
