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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 601,66 | 0,53 | 0,09% | 602,11 | 602,78 | 600,95 | 0 |
| 28 Gen 2025 | 601,13 | 3,68 | 0,62% | 597,79 | 601,26 | 597,01 | 0 |
| 27 Gen 2025 | 597,45 | -8,38 | -1,38% | 604,78 | 604,89 | 596,63 | 0 |
| 24 Gen 2025 | 605,83 | 3,02 | 0,50% | 604,69 | 606,34 | 604,65 | 0 |
| 23 Gen 2025 | 602,81 | 0,17 | 0,03% | 601,74 | 603,29 | 601,26 | 0 |
| 22 Gen 2025 | 602,64 | 4,22 | 0,71% | 599,42 | 602,84 | 598,81 | 0 |
| 21 Gen 2025 | 598,42 | 3,84 | 0,65% | 595,63 | 598,47 | 594,17 | 0 |
| 20 Gen 2025 | 594,58 | 1,08 | 0,18% | 592,86 | 595,56 | 592,86 | 0 |
| 17 Gen 2025 | 593,50 | 3,68 | 0,62% | 587,78 | 593,61 | 587,63 | 0 |
| 16 Gen 2025 | 589,82 | 3,80 | 0,65% | 587,91 | 589,99 | 587,48 | 0 |
| 15 Gen 2025 | 586,02 | 9,20 | 1,59% | 578,91 | 587,76 | 578,54 | 0 |
| 14 Gen 2025 | 576,82 | 2,13 | 0,37% | 577,20 | 580,46 | 576,15 | 0 |
| 13 Gen 2025 | 574,69 | -2,86 | -0,50% | 576,04 | 576,47 | 572,61 | 0 |
| 10 Gen 2025 | 577,55 | -8,62 | -1,47% | 585,47 | 585,59 | 576,62 | 0 |
| 09 Gen 2025 | 586,17 | 2,38 | 0,41% | 586,10 | 586,44 | 585,39 | 0 |
| 08 Gen 2025 | 583,79 | -4,88 | -0,83% | 586,30 | 586,80 | 583,79 | 0 |
| 07 Gen 2025 | 588,67 | -4,89 | -0,82% | 591,72 | 593,67 | 588,11 | 0 |
| 06 Gen 2025 | 593,56 | 7,04 | 1,20% | 587,62 | 594,43 | 587,39 | 0 |
| 03 Gen 2025 | 586,52 | 4,25 | 0,73% | 582,77 | 586,92 | 582,31 | 0 |
| 02 Gen 2025 | 582,27 | -1,06 | -0,18% | 583,23 | 586,84 | 582,27 | 0 |
| 31 Dic 2024 | 583,33 | -3,55 | -0,60% | 585,42 | 586,83 | 583,33 | 0 |
| 30 Dic 2024 | 586,88 | -1,54 | -0,26% | 590,23 | 590,51 | 582,81 | 0 |
| 27 Dic 2024 | 588,42 | -4,65 | -0,78% | 594,69 | 595,22 | 587,97 | 0 |
| 24 Dic 2024 | 593,07 | 5,62 | 0,96% | 589,54 | 593,12 | 589,44 | 0 |
| 23 Dic 2024 | 587,45 | -1,83 | -0,31% | 586,78 | 587,93 | 584,33 | 0 |
| 20 Dic 2024 | 589,28 | 5,94 | 1,02% | 581,49 | 589,30 | 577,88 | 0 |
| 19 Dic 2024 | 583,34 | -16,13 | -2,69% | 583,79 | 587,11 | 582,80 | 0 |
| 18 Dic 2024 | 599,47 | 0,22 | 0,04% | 599,31 | 600,08 | 598,29 | 0 |
| 17 Dic 2024 | 599,25 | -2,60 | -0,43% | 601,36 | 601,48 | 598,18 | 0 |
| 16 Dic 2024 | 601,85 | 2,07 | 0,35% | 600,42 | 601,95 | 599,82 | 0 |
| 13 Dic 2024 | 599,78 | -3,98 | -0,66% | 600,77 | 602,67 | 599,52 | 0 |
| 12 Dic 2024 | 603,76 | -0,36 | -0,06% | 605,15 | 605,28 | 602,98 | 0 |
| 11 Dic 2024 | 604,12 | 2,17 | 0,36% | 600,64 | 604,47 | 600,13 | 0 |
| 10 Dic 2024 | 601,95 | -2,34 | -0,39% | 603,52 | 603,56 | 601,75 | 0 |
| 09 Dic 2024 | 604,29 | -1,06 | -0,18% | 605,04 | 606,47 | 603,79 | 0 |
| 06 Dic 2024 | 605,35 | -0,11 | -0,02% | 604,33 | 606,41 | 604,32 | 0 |
| 05 Dic 2024 | 605,46 | 1,61 | 0,27% | 604,30 | 605,61 | 604,27 | 0 |
| 04 Dic 2024 | 603,85 | 2,94 | 0,49% | 601,23 | 603,92 | 600,94 | 0 |
| 03 Dic 2024 | 600,91 | 1,38 | 0,23% | 600,55 | 601,68 | 600,25 | 0 |
| 02 Dic 2024 | 599,53 | 1,50 | 0,25% | 598,12 | 599,84 | 597,76 | 0 |
| 29 Nov 2024 | 598,03 | 3,19 | 0,54% | 595,42 | 598,27 | 594,75 | 0 |
| 28 Nov 2024 | 594,84 | 0,28 | 0,05% | 594,63 | 594,88 | 594,26 | 0 |
| 27 Nov 2024 | 594,56 | 0,29 | 0,05% | 595,31 | 596,21 | 594,01 | 0 |
| 26 Nov 2024 | 594,27 | 1,10 | 0,19% | 593,57 | 594,73 | 592,92 | 0 |
| 25 Nov 2024 | 593,17 | 1,42 | 0,24% | 593,29 | 597,02 | 592,77 | 0 |
| 22 Nov 2024 | 591,75 | 2,43 | 0,41% | 590,21 | 591,84 | 589,28 | 0 |
| 21 Nov 2024 | 589,32 | 3,62 | 0,62% | 587,60 | 589,60 | 585,94 | 0 |
| 20 Nov 2024 | 585,70 | -2,01 | -0,34% | 588,39 | 588,61 | 583,91 | 0 |
| 19 Nov 2024 | 587,71 | 1,14 | 0,19% | 587,52 | 587,71 | 584,08 | 0 |
| 18 Nov 2024 | 586,57 | 2,15 | 0,37% | 584,55 | 587,19 | 583,82 | 0 |
| 15 Nov 2024 | 584,42 | -6,66 | -1,13% | 590,34 | 590,57 | 584,32 | 0 |
| 14 Nov 2024 | 591,08 | -2,62 | -0,44% | 592,31 | 593,24 | 591,04 | 0 |
| 13 Nov 2024 | 593,70 | -0,06 | -0,01% | 593,36 | 594,24 | 591,27 | 0 |
| 12 Nov 2024 | 593,76 | -4,79 | -0,80% | 597,65 | 597,72 | 593,44 | 0 |
| 11 Nov 2024 | 598,55 | 0,93 | 0,16% | 597,09 | 599,45 | 597,07 | 0 |
| 08 Nov 2024 | 597,62 | -0,21 | -0,04% | 597,98 | 598,39 | 597,03 | 0 |
| 07 Nov 2024 | 597,83 | 7,24 | 1,23% | 593,19 | 598,07 | 593,12 | 0 |
| 06 Nov 2024 | 590,59 | 6,67 | 1,14% | 583,08 | 590,73 | 582,25 | 0 |
| 05 Nov 2024 | 583,92 | 5,32 | 0,92% | 578,67 | 584,18 | 578,60 | 0 |
| 04 Nov 2024 | 578,60 | -1,81 | -0,31% | 579,79 | 580,56 | 577,18 | 0 |
| 01 Nov 2024 | 580,41 | 1,56 | 0,27% | 576,97 | 581,77 | 576,51 | 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 |
