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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 371,32 | 8,17 | 2,25% | 369,72 | 373,86 | 364,55 | 0 |
| 13 Mar 2025 | 363,15 | 4,64 | 1,29% | 358,90 | 366,07 | 354,52 | 0 |
| 12 Mar 2025 | 358,51 | -15,00 | -4,02% | 382,76 | 385,69 | 357,86 | 0 |
| 11 Mar 2025 | 373,51 | 20,64 | 5,85% | 352,64 | 376,90 | 351,75 | 0 |
| 10 Mar 2025 | 352,87 | 2,30 | 0,66% | 346,10 | 355,99 | 341,85 | 0 |
| 07 Mar 2025 | 350,57 | -8,94 | -2,49% | 361,82 | 362,01 | 346,76 | 0 |
| 06 Mar 2025 | 359,51 | -8,62 | -2,34% | 361,29 | 364,75 | 354,33 | 0 |
| 05 Mar 2025 | 368,13 | -3,63 | -0,98% | 371,53 | 372,62 | 358,64 | 0 |
| 04 Mar 2025 | 371,76 | 10,73 | 2,97% | 352,44 | 379,09 | 350,17 | 0 |
| 03 Mar 2025 | 361,03 | -28,66 | -7,35% | 396,15 | 397,26 | 359,29 | 0 |
| 28 Feb 2025 | 389,69 | 7,27 | 1,90% | 380,27 | 389,80 | 373,24 | 0 |
| 27 Feb 2025 | 382,42 | -11,19 | -2,84% | 399,39 | 402,95 | 382,42 | 0 |
| 26 Feb 2025 | 393,61 | 7,44 | 1,93% | 393,76 | 403,13 | 391,09 | 0 |
| 25 Feb 2025 | 386,17 | -11,75 | -2,95% | 395,78 | 397,28 | 381,29 | 0 |
| 24 Feb 2025 | 397,92 | -10,84 | -2,65% | 406,17 | 406,17 | 393,51 | 0 |
| 21 Feb 2025 | 408,76 | -23,10 | -5,35% | 434,24 | 434,30 | 406,76 | 0 |
| 20 Feb 2025 | 431,86 | 10,78 | 2,56% | 424,25 | 433,85 | 416,58 | 0 |
| 19 Feb 2025 | 421,08 | -16,11 | -3,68% | 432,63 | 432,79 | 412,99 | 0 |
| 18 Feb 2025 | 437,19 | -4,72 | -1,07% | 444,51 | 444,51 | 432,24 | 0 |
| 14 Feb 2025 | 441,91 | -29,67 | -6,29% | 472,84 | 473,50 | 441,38 | 0 |
| 13 Feb 2025 | 471,58 | 3,12 | 0,67% | 472,62 | 472,62 | 463,52 | 0 |
| 12 Feb 2025 | 468,46 | 2,66 | 0,57% | 460,36 | 476,32 | 459,48 | 0 |
| 11 Feb 2025 | 465,80 | 0,53 | 0,11% | 464,10 | 477,36 | 462,10 | 0 |
| 10 Feb 2025 | 465,27 | 11,37 | 2,50% | 456,95 | 471,07 | 456,64 | 0 |
| 07 Feb 2025 | 453,90 | 13,74 | 3,12% | 450,13 | 467,43 | 447,60 | 0 |
| 06 Feb 2025 | 440,16 | -21,23 | -4,60% | 457,68 | 459,10 | 438,28 | 0 |
| 05 Feb 2025 | 461,39 | -0,63 | -0,14% | 462,36 | 464,47 | 456,09 | 0 |
| 04 Feb 2025 | 462,02 | 13,05 | 2,91% | 448,49 | 463,92 | 447,26 | 0 |
| 03 Feb 2025 | 448,97 | -14,27 | -3,08% | 450,79 | 463,49 | 448,93 | 0 |
| 31 Gen 2025 | 463,24 | -10,69 | -2,26% | 471,57 | 475,71 | 462,04 | 0 |
| 30 Gen 2025 | 473,93 | 3,76 | 0,80% | 476,82 | 478,36 | 468,17 | 0 |
| 29 Gen 2025 | 470,17 | 10,04 | 2,18% | 459,99 | 471,43 | 459,76 | 0 |
| 28 Gen 2025 | 460,13 | -7,19 | -1,54% | 471,36 | 471,36 | 458,28 | 0 |
| 27 Gen 2025 | 467,32 | -39,02 | -7,71% | 485,09 | 485,74 | 464,33 | 0 |
| 24 Gen 2025 | 506,34 | -5,03 | -0,98% | 515,80 | 518,27 | 504,12 | 0 |
| 23 Gen 2025 | 511,37 | 10,07 | 2,01% | 501,10 | 524,53 | 500,65 | 0 |
| 22 Gen 2025 | 501,30 | 0,47 | 0,09% | 505,37 | 510,18 | 495,09 | 0 |
| 21 Gen 2025 | 500,83 | 20,40 | 4,25% | 485,35 | 501,52 | 485,35 | 0 |
| 17 Gen 2025 | 480,43 | 10,49 | 2,23% | 473,35 | 485,93 | 469,83 | 0 |
| 16 Gen 2025 | 469,94 | -13,26 | -2,74% | 479,00 | 479,00 | 462,61 | 0 |
| 15 Gen 2025 | 483,20 | 9,11 | 1,92% | 474,98 | 485,86 | 473,98 | 0 |
| 14 Gen 2025 | 474,09 | -6,76 | -1,41% | 479,92 | 481,48 | 468,05 | 0 |
| 13 Gen 2025 | 480,85 | 5,51 | 1,16% | 471,29 | 482,51 | 461,90 | 0 |
| 10 Gen 2025 | 475,34 | -17,80 | -3,61% | 492,80 | 496,25 | 473,89 | 0 |
| 08 Gen 2025 | 493,14 | -7,55 | -1,51% | 492,90 | 499,25 | 482,72 | 0 |
| 07 Gen 2025 | 500,69 | -11,39 | -2,22% | 514,59 | 514,59 | 497,36 | 0 |
| 06 Gen 2025 | 512,08 | -7,83 | -1,51% | 525,50 | 528,91 | 511,58 | 0 |
| 03 Gen 2025 | 519,91 | 2,80 | 0,54% | 520,53 | 522,79 | 507,76 | 0 |
| 02 Gen 2025 | 517,11 | 25,86 | 5,26% | 499,44 | 517,41 | 498,66 | 0 |
| 31 Dic 2024 | 491,25 | -2,72 | -0,55% | 494,80 | 499,40 | 490,08 | 0 |
| 30 Dic 2024 | 493,97 | 4,62 | 0,94% | 483,23 | 498,91 | 483,17 | 0 |
| 27 Dic 2024 | 489,35 | -6,50 | -1,31% | 492,13 | 494,76 | 484,22 | 0 |
| 26 Dic 2024 | 495,85 | 2,59 | 0,53% | 492,03 | 500,50 | 486,92 | 0 |
| 24 Dic 2024 | 493,26 | -2,38 | -0,48% | 495,59 | 496,31 | 487,39 | 0 |
| 23 Dic 2024 | 495,64 | 3,12 | 0,63% | 494,55 | 498,23 | 487,13 | 0 |
| 20 Dic 2024 | 492,52 | -21,31 | -4,15% | 504,87 | 514,87 | 490,76 | 0 |
| 19 Dic 2024 | 513,83 | 4,83 | 0,95% | 516,06 | 520,24 | 507,70 | 0 |
| 18 Dic 2024 | 509,00 | -14,68 | -2,80% | 525,45 | 533,84 | 503,76 | 0 |
| 17 Dic 2024 | 523,68 | -12,76 | -2,38% | 530,67 | 530,81 | 513,57 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
