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 | 737,76 | 2,59 | 0,35% | 734,94 | 739,47 | 734,81 | 0 |
| 05 Feb 2025 | 735,17 | 2,09 | 0,29% | 737,91 | 738,83 | 734,48 | 0 |
| 04 Feb 2025 | 733,08 | 17,25 | 2,41% | 720,46 | 733,74 | 720,28 | 0 |
| 03 Feb 2025 | 715,83 | -24,03 | -3,25% | 717,34 | 720,41 | 708,33 | 0 |
| 31 Gen 2025 | 739,86 | -1,60 | -0,22% | 741,52 | 748,00 | 738,76 | 0 |
| 30 Gen 2025 | 741,46 | 6,23 | 0,85% | 738,96 | 746,03 | 738,14 | 0 |
| 29 Gen 2025 | 735,23 | 1,10 | 0,15% | 736,87 | 738,05 | 733,15 | 0 |
| 28 Gen 2025 | 734,13 | -11,94 | -1,60% | 741,51 | 744,11 | 730,13 | 0 |
| 27 Gen 2025 | 746,07 | 6,21 | 0,84% | 741,69 | 747,57 | 741,54 | 0 |
| 24 Gen 2025 | 739,86 | 1,01 | 0,14% | 743,54 | 744,78 | 739,39 | 0 |
| 23 Gen 2025 | 738,85 | 2,38 | 0,32% | 736,40 | 739,73 | 735,72 | 0 |
| 22 Gen 2025 | 736,47 | -2,48 | -0,34% | 742,62 | 743,73 | 736,44 | 0 |
| 21 Gen 2025 | 738,95 | 15,81 | 2,19% | 733,72 | 739,04 | 731,59 | 0 |
| 17 Gen 2025 | 723,14 | -0,78 | -0,11% | 723,03 | 728,07 | 721,60 | 0 |
| 16 Gen 2025 | 723,92 | -4,91 | -0,67% | 727,34 | 728,66 | 722,42 | 0 |
| 15 Gen 2025 | 728,83 | 10,84 | 1,51% | 717,45 | 729,49 | 717,41 | 0 |
| 14 Gen 2025 | 717,99 | 2,95 | 0,41% | 719,39 | 723,47 | 717,01 | 0 |
| 13 Gen 2025 | 715,04 | -1,87 | -0,26% | 714,26 | 715,09 | 710,81 | 0 |
| 10 Gen 2025 | 716,91 | -10,92 | -1,50% | 718,64 | 722,68 | 715,18 | 0 |
| 08 Gen 2025 | 727,83 | -4,75 | -0,65% | 730,38 | 731,71 | 724,95 | 0 |
| 07 Gen 2025 | 732,58 | -3,75 | -0,51% | 738,32 | 740,82 | 731,84 | 0 |
| 06 Gen 2025 | 736,33 | 5,79 | 0,79% | 730,15 | 739,71 | 729,40 | 0 |
| 03 Gen 2025 | 730,54 | 4,80 | 0,66% | 724,51 | 731,04 | 721,74 | 0 |
| 02 Gen 2025 | 725,74 | -9,76 | -1,33% | 735,88 | 735,88 | 724,69 | 0 |
| 31 Dic 2024 | 735,50 | -4,84 | -0,65% | 740,73 | 741,63 | 734,87 | 0 |
| 30 Dic 2024 | 740,34 | -5,83 | -0,78% | 742,44 | 744,61 | 738,27 | 0 |
| 27 Dic 2024 | 746,17 | 2,33 | 0,31% | 748,14 | 750,36 | 744,38 | 0 |
| 26 Dic 2024 | 743,84 | 12,14 | 1,66% | 744,76 | 745,14 | 742,34 | 0 |
| 24 Dic 2024 | 731,70 | 12,47 | 1,73% | 725,24 | 731,77 | 724,71 | 0 |
| 23 Dic 2024 | 719,23 | 3,59 | 0,50% | 717,36 | 719,41 | 713,91 | 0 |
| 20 Dic 2024 | 715,64 | 1,58 | 0,22% | 714,22 | 723,86 | 710,18 | 0 |
| 19 Dic 2024 | 714,06 | -8,49 | -1,18% | 718,01 | 723,70 | 709,16 | 0 |
| 18 Dic 2024 | 722,55 | -12,37 | -1,68% | 740,86 | 743,55 | 718,84 | 0 |
| 17 Dic 2024 | 734,92 | 1,86 | 0,25% | 730,55 | 736,79 | 729,34 | 0 |
| 16 Dic 2024 | 733,06 | -2,83 | -0,38% | 732,59 | 733,22 | 724,06 | 0 |
| 13 Dic 2024 | 735,89 | 2,51 | 0,34% | 731,89 | 735,90 | 730,36 | 0 |
| 12 Dic 2024 | 733,38 | 1,66 | 0,23% | 734,38 | 737,54 | 732,82 | 0 |
| 11 Dic 2024 | 731,72 | 4,44 | 0,61% | 727,49 | 731,79 | 725,09 | 0 |
| 10 Dic 2024 | 727,28 | 6,16 | 0,85% | 723,89 | 730,69 | 723,40 | 0 |
| 09 Dic 2024 | 721,12 | 2,71 | 0,38% | 721,55 | 728,19 | 719,02 | 0 |
| 06 Dic 2024 | 718,41 | 9,90 | 1,40% | 711,08 | 718,52 | 710,87 | 0 |
| 05 Dic 2024 | 708,51 | 5,28 | 0,75% | 704,52 | 710,38 | 703,31 | 0 |
| 04 Dic 2024 | 703,23 | 0,16 | 0,02% | 701,24 | 703,33 | 699,40 | 0 |
| 03 Dic 2024 | 703,07 | -0,80 | -0,11% | 706,94 | 708,78 | 702,32 | 0 |
| 02 Dic 2024 | 703,87 | 5,12 | 0,73% | 697,08 | 705,65 | 697,05 | 0 |
| 29 Nov 2024 | 698,75 | 6,19 | 0,89% | 691,99 | 698,97 | 691,58 | 0 |
| 27 Nov 2024 | 692,56 | -3,80 | -0,55% | 691,35 | 695,49 | 689,47 | 0 |
| 26 Nov 2024 | 696,36 | -10,92 | -1,54% | 701,11 | 704,68 | 695,45 | 0 |
| 25 Nov 2024 | 707,28 | 4,17 | 0,59% | 705,97 | 713,19 | 705,49 | 0 |
| 22 Nov 2024 | 703,11 | 7,89 | 1,13% | 694,96 | 704,49 | 690,98 | 0 |
| 21 Nov 2024 | 695,22 | -0,70 | -0,10% | 693,54 | 698,16 | 692,75 | 0 |
| 20 Nov 2024 | 695,92 | -8,20 | -1,16% | 700,87 | 700,87 | 693,13 | 0 |
| 19 Nov 2024 | 704,12 | 2,33 | 0,33% | 705,33 | 706,00 | 699,14 | 0 |
| 18 Nov 2024 | 701,79 | 8,86 | 1,28% | 696,61 | 704,49 | 693,58 | 0 |
| 15 Nov 2024 | 692,93 | 7,00 | 1,02% | 689,77 | 694,19 | 689,06 | 0 |
| 14 Nov 2024 | 685,93 | -5,60 | -0,81% | 690,16 | 695,26 | 685,51 | 0 |
| 13 Nov 2024 | 691,53 | -9,94 | -1,42% | 691,92 | 697,03 | 689,24 | 0 |
| 12 Nov 2024 | 701,47 | -11,28 | -1,58% | 711,18 | 712,01 | 698,74 | 0 |
| 11 Nov 2024 | 712,75 | 12,78 | 1,83% | 700,04 | 714,47 | 698,75 | 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 |
