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 Feb 2025 | 363,00 | -1,90 | -0,52% | 361,80 | 401,75 | 322,95 | 3.843 |
| 13 Feb 2025 | 364,90 | 20,05 | 5,81% | 364,90 | 364,90 | 364,90 | 522 |
| 12 Feb 2025 | 344,85 | -19,40 | -5,33% | 344,85 | 344,85 | 344,85 | 690 |
| 11 Feb 2025 | 364,25 | 6,26 | 1,75% | 354,10 | 371,00 | 347,05 | 8.962 |
| 10 Feb 2025 | 357,99 | 15,34 | 4,48% | 349,20 | 376,315 | 336,035 | 8.673 |
| 07 Feb 2025 | 342,655 | -7,72 | -2,20% | 358,16 | 377,87 | 328,045 | 543 |
| 06 Feb 2025 | 350,37 | 10,62 | 3,12% | 350,37 | 350,37 | 350,37 | 293 |
| 05 Feb 2025 | 339,755 | 9,58 | 2,90% | 326,27 | 352,495 | 309,345 | 1.299 |
| 04 Feb 2025 | 330,17 | 6,32 | 1,95% | 320,42 | 345,545 | 301,605 | 1.271 |
| 03 Feb 2025 | 323,85 | -44,22 | -12,01% | 313,00 | 342,38 | 291,145 | 5.920 |
| 31 Gen 2025 | 368,065 | 29,19 | 8,61% | 368,065 | 368,065 | 368,065 | 1.239 |
| 30 Gen 2025 | 338,875 | 19,25 | 6,02% | 337,33 | 356,11 | 314,145 | 5.749 |
| 29 Gen 2025 | 319,63 | 19,00 | 6,32% | 319,63 | 319,63 | 319,63 | 1.072 |
| 28 Gen 2025 | 300,635 | -11,99 | -3,84% | 329,24 | 343,55 | 283,975 | 65.990 |
| 27 Gen 2025 | 312,625 | -139,44 | -30,84% | 365,27 | 383,535 | 298,01 | 35.375 |
| 24 Gen 2025 | 452,06 | -8,13 | -1,77% | 465,07 | 481,985 | 434,215 | 1.185 |
| 23 Gen 2025 | 460,19 | -21,77 | -4,52% | 455,95 | 475,355 | 429,20 | 1.313 |
| 22 Gen 2025 | 481,96 | 39,11 | 8,83% | 463,69 | 495,56 | 446,755 | 5.502 |
| 21 Gen 2025 | 442,85 | 9,71 | 2,24% | 443,975 | 458,375 | 418,04 | 5.674 |
| 20 Gen 2025 | 433,145 | 0,47 | 0,11% | 423,695 | 454,005 | 423,695 | 3.029 |
| 17 Gen 2025 | 432,67 | 6,16 | 1,44% | 423,90 | 445,715 | 409,065 | 5.115 |
| 16 Gen 2025 | 426,51 | 31,27 | 7,91% | 424,00 | 444,76 | 398,675 | 5.843 |
| 15 Gen 2025 | 395,24 | 29,24 | 7,99% | 393,73 | 413,015 | 368,82 | 1.770 |
| 14 Gen 2025 | 366,005 | 3,39 | 0,93% | 379,01 | 401,745 | 350,745 | 1.127 |
| 13 Gen 2025 | 362,615 | -17,43 | -4,59% | 362,91 | 376,66 | 348,295 | 7.596 |
| 10 Gen 2025 | 380,045 | -28,17 | -6,90% | 380,045 | 380,045 | 380,045 | 124 |
| 09 Gen 2025 | 408,21 | 0,00 | 0,00% | 408,21 | 408,21 | 408,21 | 2 |
| 08 Gen 2025 | 408,21 | -21,62 | -5,03% | 408,56 | 428,87 | 381,68 | 15.558 |
| 07 Gen 2025 | 429,83 | -20,16 | -4,48% | 436,64 | 469,625 | 396,14 | 6.686 |
| 06 Gen 2025 | 449,99 | 52,85 | 13,31% | 424,22 | 464,82 | 410,00 | 12.356 |
| 03 Gen 2025 | 397,145 | 18,52 | 4,89% | 389,36 | 405,75 | 375,88 | 18.537 |
| 02 Gen 2025 | 378,63 | 4,48 | 1,20% | 378,63 | 378,63 | 378,63 | 117 |
| 31 Dic 2024 | 374,155 | 7,22 | 1,97% | 375,72 | 387,355 | 360,14 | 1.313 |
| 30 Dic 2024 | 366,93 | -12,72 | -3,35% | 375,87 | 392,595 | 344,685 | 475 |
| 27 Dic 2024 | 379,65 | -14,21 | -3,61% | 395,71 | 408,4225 | 356,1175 | 6.867 |
| 24 Dic 2024 | 393,86 | 15,92 | 4,21% | 389,52 | 407,28 | 376,505 | 121 |
| 23 Dic 2024 | 377,945 | 14,25 | 3,92% | 368,20 | 394,355 | 349,545 | 5.112 |
| 20 Dic 2024 | 363,695 | 15,82 | 4,55% | 333,00 | 374,075 | 311,015 | 6.209 |
| 19 Dic 2024 | 347,88 | -57,79 | -14,25% | 356,26 | 376,165 | 327,845 | 6.913 |
| 18 Dic 2024 | 405,67 | 19,53 | 5,06% | 406,07 | 421,47 | 389,87 | 6.745 |
| 17 Dic 2024 | 386,14 | -14,27 | -3,56% | 396,76 | 412,39 | 366,10 | 3.721 |
| 16 Dic 2024 | 400,41 | 28,18 | 7,57% | 388,41 | 418,605 | 372,265 | 8.950 |
| 13 Dic 2024 | 372,23 | 17,68 | 4,99% | 383,88 | 411,19 | 360,825 | 10.133 |
| 12 Dic 2024 | 354,55 | -5,39 | -1,50% | 357,27 | 377,60 | 342,075 | 3.562 |
| 11 Dic 2024 | 359,94 | 7,61 | 2,16% | 346,85 | 380,145 | 332,375 | 3.363 |
| 10 Dic 2024 | 352,335 | -21,17 | -5,67% | 365,00 | 391,53 | 339,28 | 11.088 |
| 09 Dic 2024 | 373,505 | -2,90 | -0,77% | 366,685 | 399,50 | 353,195 | 1.269 |
| 06 Dic 2024 | 376,40 | -16,12 | -4,11% | 383,95 | 401,785 | 362,70 | 3.065 |
| 05 Dic 2024 | 392,515 | -10,54 | -2,62% | 392,515 | 392,515 | 392,515 | 662 |
| 04 Dic 2024 | 403,055 | 17,54 | 4,55% | 394,80 | 420,565 | 378,805 | 4.741 |
| 03 Dic 2024 | 385,52 | -0,80 | -0,21% | 385,57 | 401,6925 | 363,4725 | 3.548 |
| 02 Dic 2024 | 386,315 | 24,84 | 6,87% | 351,68 | 399,60 | 346,4275 | 5.786 |
| 29 Nov 2024 | 361,475 | 4,49 | 1,26% | 361,475 | 361,475 | 361,475 | 136 |
| 28 Nov 2024 | 356,99 | 31,65 | 9,73% | 356,99 | 356,99 | 356,99 | 11 |
| 27 Nov 2024 | 325,34 | -37,83 | -10,42% | 357,69 | 369,39 | 315,595 | 1.147 |
| 26 Nov 2024 | 363,165 | -15,38 | -4,06% | 363,165 | 363,165 | 363,165 | 225 |
| 25 Nov 2024 | 378,545 | 4,82 | 1,29% | 382,26 | 399,585 | 351,63 | 2.088 |
| 22 Nov 2024 | 373,73 | -6,60 | -1,73% | 389,835 | 400,9025 | 358,59 | 1.506 |
| 21 Nov 2024 | 380,325 | 25,88 | 7,30% | 353,40 | 405,46 | 337,895 | 3.269 |
| 20 Nov 2024 | 354,445 | -9,84 | -2,70% | 367,62 | 385,63 | 334,38 | 4.233 |
| 19 Nov 2024 | 364,285 | 2,95 | 0,82% | 362,59 | 378,845 | 343,19 | 5.891 |
| 18 Nov 2024 | 361,34 | -0,85 | -0,23% | 360,25 | 376,645 | 329,97 | 6.294 |
|
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 |
