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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 458,81 | -2,21 | -0,48% | 458,34 | 460,20 | 457,59 | 0 |
| 16 Gen 2025 | 461,02 | 5,38 | 1,18% | 461,82 | 461,82 | 460,43 | 0 |
| 15 Gen 2025 | 455,64 | 0,16 | 0,04% | 453,90 | 456,63 | 453,63 | 0 |
| 14 Gen 2025 | 455,48 | 4,57 | 1,01% | 455,59 | 456,23 | 454,48 | 0 |
| 13 Gen 2025 | 450,91 | -3,53 | -0,78% | 449,84 | 450,91 | 448,88 | 0 |
| 10 Gen 2025 | 454,44 | -2,58 | -0,56% | 456,78 | 457,24 | 454,11 | 0 |
| 08 Gen 2025 | 457,02 | 2,38 | 0,52% | 457,23 | 458,03 | 455,66 | 0 |
| 07 Gen 2025 | 454,64 | 1,13 | 0,25% | 456,60 | 457,81 | 454,26 | 0 |
| 06 Gen 2025 | 453,51 | 14,00 | 3,19% | 451,79 | 455,12 | 451,71 | 0 |
| 03 Gen 2025 | 439,51 | 10,53 | 2,45% | 439,30 | 440,12 | 438,77 | 0 |
| 02 Gen 2025 | 428,98 | -2,56 | -0,59% | 429,95 | 431,51 | 428,85 | 0 |
| 31 Dic 2024 | 431,54 | 0,00 | 0,00% | 431,54 | 431,54 | 431,54 | 0 |
| 30 Dic 2024 | 431,54 | -1,59 | -0,37% | 432,02 | 432,44 | 431,18 | 0 |
| 27 Dic 2024 | 433,13 | -1,58 | -0,36% | 431,90 | 433,16 | 430,92 | 0 |
| 26 Dic 2024 | 434,71 | -6,79 | -1,54% | 435,18 | 436,00 | 434,03 | 0 |
| 24 Dic 2024 | 441,50 | -2,03 | -0,46% | 441,71 | 442,05 | 440,66 | 0 |
| 23 Dic 2024 | 443,53 | 1,05 | 0,24% | 443,08 | 443,82 | 442,65 | 0 |
| 20 Dic 2024 | 442,48 | -6,79 | -1,51% | 441,03 | 443,50 | 440,96 | 0 |
| 19 Dic 2024 | 449,27 | -13,29 | -2,87% | 447,26 | 449,95 | 447,24 | 0 |
| 18 Dic 2024 | 462,56 | 8,64 | 1,90% | 463,02 | 463,20 | 462,35 | 0 |
| 17 Dic 2024 | 453,92 | -6,86 | -1,49% | 453,39 | 454,22 | 453,14 | 0 |
| 16 Dic 2024 | 460,78 | -1,97 | -0,43% | 461,40 | 462,36 | 460,60 | 0 |
| 13 Dic 2024 | 462,75 | 0,30 | 0,06% | 463,25 | 463,77 | 462,41 | 0 |
| 12 Dic 2024 | 462,45 | 4,77 | 1,04% | 461,88 | 462,84 | 461,28 | 0 |
| 11 Dic 2024 | 457,68 | 4,07 | 0,90% | 456,63 | 458,37 | 455,99 | 0 |
| 10 Dic 2024 | 453,61 | 10,40 | 2,35% | 454,22 | 454,34 | 452,90 | 0 |
| 09 Dic 2024 | 443,21 | -11,65 | -2,56% | 441,61 | 443,61 | 441,36 | 0 |
| 06 Dic 2024 | 454,86 | -2,80 | -0,61% | 455,34 | 456,80 | 454,67 | 0 |
| 05 Dic 2024 | 457,66 | -9,52 | -2,04% | 458,50 | 458,50 | 456,58 | 0 |
| 04 Dic 2024 | 467,18 | -6,11 | -1,29% | 467,13 | 467,27 | 465,29 | 0 |
| 03 Dic 2024 | 473,29 | 3,22 | 0,69% | 480,02 | 480,54 | 465,96 | 0 |
| 02 Dic 2024 | 470,07 | -0,63 | -0,13% | 470,31 | 470,71 | 469,18 | 0 |
| 29 Nov 2024 | 470,70 | -12,74 | -2,64% | 471,99 | 472,05 | 470,57 | 0 |
| 27 Nov 2024 | 483,44 | -1,98 | -0,41% | 483,74 | 483,97 | 482,58 | 0 |
| 26 Nov 2024 | 485,42 | -1,37 | -0,28% | 484,56 | 486,33 | 483,45 | 0 |
| 25 Nov 2024 | 486,79 | 8,38 | 1,75% | 486,33 | 488,60 | 486,27 | 0 |
| 22 Nov 2024 | 478,41 | 1,39 | 0,29% | 479,70 | 479,73 | 477,77 | 0 |
| 21 Nov 2024 | 477,02 | 1,85 | 0,39% | 477,35 | 478,70 | 476,45 | 0 |
| 20 Nov 2024 | 475,17 | 0,58 | 0,12% | 477,29 | 477,49 | 475,09 | 0 |
| 19 Nov 2024 | 474,59 | -1,22 | -0,26% | 475,13 | 475,26 | 473,09 | 0 |
| 18 Nov 2024 | 475,81 | 10,65 | 2,29% | 474,73 | 476,20 | 473,75 | 0 |
| 15 Nov 2024 | 465,16 | -2,97 | -0,63% | 464,95 | 466,19 | 463,98 | 0 |
| 14 Nov 2024 | 468,13 | 1,07 | 0,23% | 467,18 | 468,51 | 464,60 | 0 |
| 13 Nov 2024 | 467,06 | -9,07 | -1,90% | 466,75 | 469,73 | 466,40 | 0 |
| 12 Nov 2024 | 476,13 | -9,11 | -1,88% | 475,72 | 477,11 | 475,35 | 0 |
| 11 Nov 2024 | 485,24 | -7,42 | -1,51% | 486,85 | 487,35 | 484,82 | 0 |
| 08 Nov 2024 | 492,66 | -1,39 | -0,28% | 495,74 | 496,70 | 492,49 | 0 |
| 07 Nov 2024 | 494,05 | 3,07 | 0,63% | 491,74 | 495,48 | 490,49 | 0 |
| 06 Nov 2024 | 490,98 | -12,05 | -2,40% | 491,79 | 492,98 | 489,32 | 0 |
| 05 Nov 2024 | 503,03 | -6,43 | -1,26% | 503,74 | 503,84 | 502,91 | 0 |
| 04 Nov 2024 | 509,46 | 14,21 | 2,87% | 509,86 | 510,86 | 508,87 | 0 |
| 01 Nov 2024 | 495,25 | -0,09 | -0,02% | 494,96 | 496,90 | 494,63 | 0 |
| 31 Ott 2024 | 495,34 | -11,96 | -2,36% | 494,44 | 495,75 | 493,82 | 0 |
| 30 Ott 2024 | 507,30 | -2,35 | -0,46% | 507,26 | 509,34 | 506,54 | 0 |
| 29 Ott 2024 | 509,65 | -2,43 | -0,47% | 508,96 | 510,25 | 507,24 | 0 |
| 28 Ott 2024 | 512,08 | 6,15 | 1,22% | 512,46 | 513,17 | 512,02 | 0 |
| 25 Ott 2024 | 505,93 | 0,31 | 0,06% | 505,76 | 506,42 | 505,11 | 0 |
| 24 Ott 2024 | 505,62 | -5,19 | -1,02% | 506,46 | 507,13 | 505,45 | 0 |
| 23 Ott 2024 | 510,81 | 6,79 | 1,35% | 510,51 | 510,88 | 509,34 | 0 |
| 22 Ott 2024 | 504,02 | -8,98 | -1,75% | 503,77 | 504,51 | 503,37 | 0 |
| 21 Ott 2024 | 513,00 | -1,66 | -0,32% | 514,06 | 514,70 | 512,69 | 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 |
