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 |
|---|---|---|---|---|---|---|---|
| 15 Gen 2025 | 535,45 | 18,55 | 3,59% | 522,50 | 536,85 | 521,05 | 116 |
| 14 Gen 2025 | 516,90 | 6,25 | 1,22% | 516,90 | 516,90 | 516,90 | 50 |
| 13 Gen 2025 | 510,65 | -4,45 | -0,86% | 510,65 | 510,65 | 510,65 | 0 |
| 10 Gen 2025 | 515,10 | -5,10 | -0,98% | 522,50 | 524,45 | 513,40 | 32 |
| 09 Gen 2025 | 520,20 | -0,30 | -0,06% | 520,20 | 520,20 | 520,20 | 0 |
| 08 Gen 2025 | 520,50 | -1,80 | -0,34% | 523,90 | 529,15 | 515,75 | 154 |
| 07 Gen 2025 | 522,30 | 6,90 | 1,34% | 519,70 | 522,45 | 517,30 | 97 |
| 06 Gen 2025 | 515,40 | 15,03 | 3,00% | 504,30 | 515,95 | 499,95 | 1.019 |
| 03 Gen 2025 | 500,375 | -4,88 | -0,96% | 500,375 | 500,375 | 500,375 | 0 |
| 02 Gen 2025 | 505,25 | 0,73 | 0,14% | 506,20 | 508,55 | 495,95 | 700 |
| 31 Dic 2024 | 504,525 | 7,32 | 1,47% | 506,60 | 506,60 | 500,025 | 184 |
| 30 Dic 2024 | 497,20 | -5,55 | -1,10% | 494,95 | 500,725 | 490,25 | 16 |
| 27 Dic 2024 | 502,75 | 5,23 | 1,05% | 502,75 | 502,75 | 502,75 | 0 |
| 24 Dic 2024 | 497,525 | 0,00 | 0,00% | 497,525 | 497,525 | 497,525 | 0 |
| 23 Dic 2024 | 497,525 | -4,13 | -0,82% | 499,50 | 505,15 | 494,65 | 98 |
| 20 Dic 2024 | 501,65 | -4,45 | -0,88% | 492,85 | 503,55 | 486,50 | 149 |
| 19 Dic 2024 | 506,10 | -13,70 | -2,64% | 507,80 | 513,30 | 503,325 | 84 |
| 18 Dic 2024 | 519,80 | 0,45 | 0,09% | 520,80 | 520,80 | 518,95 | 1 |
| 17 Dic 2024 | 519,35 | -3,35 | -0,64% | 519,35 | 519,35 | 519,35 | 0 |
| 16 Dic 2024 | 522,70 | -3,95 | -0,75% | 523,00 | 526,90 | 521,90 | 55 |
| 13 Dic 2024 | 526,65 | -0,50 | -0,09% | 531,60 | 533,25 | 525,10 | 102 |
| 12 Dic 2024 | 527,15 | -1,00 | -0,19% | 527,90 | 533,35 | 525,05 | 659 |
| 11 Dic 2024 | 528,15 | 3,40 | 0,65% | 524,90 | 529,25 | 522,45 | 135 |
| 10 Dic 2024 | 524,75 | -0,45 | -0,09% | 524,75 | 524,75 | 524,75 | 0 |
| 09 Dic 2024 | 525,20 | -1,75 | -0,33% | 525,20 | 525,20 | 525,20 | 0 |
| 06 Dic 2024 | 526,95 | 0,75 | 0,14% | 526,95 | 526,95 | 526,95 | 2 |
| 05 Dic 2024 | 526,20 | 7,55 | 1,46% | 526,20 | 526,20 | 526,20 | 103 |
| 04 Dic 2024 | 518,65 | 9,05 | 1,78% | 517,50 | 523,45 | 513,45 | 9 |
| 03 Dic 2024 | 509,60 | 6,00 | 1,19% | 506,90 | 509,75 | 503,90 | 2 |
| 02 Dic 2024 | 503,60 | 13,73 | 2,80% | 487,25 | 504,45 | 486,25 | 1.082 |
| 29 Nov 2024 | 489,875 | 10,10 | 2,11% | 479,25 | 490,525 | 477,275 | 1.145 |
| 28 Nov 2024 | 479,775 | 7,88 | 1,67% | 480,00 | 480,40 | 478,575 | 168 |
| 27 Nov 2024 | 471,90 | -2,28 | -0,48% | 471,90 | 471,90 | 471,90 | 0 |
| 26 Nov 2024 | 474,175 | -5,50 | -1,15% | 474,175 | 474,175 | 474,175 | 528 |
| 25 Nov 2024 | 479,675 | 4,93 | 1,04% | 482,85 | 482,85 | 475,375 | 242 |
| 22 Nov 2024 | 474,75 | 7,77 | 1,66% | 475,00 | 478,475 | 473,05 | 10 |
| 21 Nov 2024 | 466,975 | 6,83 | 1,48% | 455,00 | 467,175 | 455,00 | 1.083 |
| 20 Nov 2024 | 460,15 | -2,70 | -0,58% | 460,15 | 460,15 | 460,15 | 0 |
| 19 Nov 2024 | 462,85 | -5,93 | -1,26% | 464,80 | 466,275 | 450,725 | 5 |
| 18 Nov 2024 | 468,775 | -2,18 | -0,46% | 469,20 | 470,55 | 467,45 | 2 |
| 15 Nov 2024 | 470,95 | -1,65 | -0,35% | 473,55 | 473,775 | 468,75 | 45 |
| 14 Nov 2024 | 472,60 | 12,85 | 2,79% | 472,60 | 472,60 | 472,60 | 198 |
| 13 Nov 2024 | 459,75 | -3,10 | -0,67% | 457,75 | 460,975 | 452,75 | 79 |
| 12 Nov 2024 | 462,85 | -20,35 | -4,21% | 470,00 | 470,025 | 461,625 | 19 |
| 11 Nov 2024 | 483,20 | 11,93 | 2,53% | 481,00 | 487,875 | 479,80 | 126 |
| 08 Nov 2024 | 471,275 | -8,35 | -1,74% | 470,00 | 474,20 | 468,10 | 109 |
| 07 Nov 2024 | 479,625 | 15,80 | 3,41% | 472,00 | 482,775 | 471,625 | 330 |
| 06 Nov 2024 | 463,825 | -10,65 | -2,24% | 488,00 | 489,60 | 460,725 | 40 |
| 05 Nov 2024 | 474,475 | 4,33 | 0,92% | 474,475 | 474,475 | 474,475 | 0 |
| 04 Nov 2024 | 470,15 | -4,43 | -0,93% | 470,15 | 470,15 | 470,15 | 0 |
| 01 Nov 2024 | 474,575 | 9,60 | 2,06% | 469,95 | 476,825 | 468,725 | 74 |
| 31 Ott 2024 | 464,975 | -10,38 | -2,18% | 466,00 | 467,25 | 462,25 | 12 |
| 30 Ott 2024 | 475,35 | -10,93 | -2,25% | 480,00 | 481,175 | 471,525 | 151 |
| 29 Ott 2024 | 486,275 | -2,48 | -0,51% | 486,275 | 486,275 | 486,275 | 10 |
| 28 Ott 2024 | 488,75 | 3,95 | 0,81% | 490,20 | 490,65 | 481,95 | 25 |
| 25 Ott 2024 | 484,80 | -0,28 | -0,06% | 484,80 | 484,80 | 484,80 | 17 |
| 24 Ott 2024 | 485,075 | 3,02 | 0,63% | 485,075 | 485,075 | 485,075 | 0 |
| 23 Ott 2024 | 482,05 | -2,58 | -0,53% | 482,40 | 482,775 | 481,675 | 10 |
| 22 Ott 2024 | 484,625 | -1,15 | -0,24% | 484,625 | 484,625 | 484,625 | 4 |
| 21 Ott 2024 | 485,775 | -10,43 | -2,10% | 485,775 | 485,775 | 485,775 | 1 |
| 18 Ott 2024 | 496,20 | 3,65 | 0,74% | 496,15 | 496,65 | 492,70 | 6 |
|
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 |
