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 | 53,655 | 1,02 | 1,94% | 52,73 | 54,92 | 52,73 | 1.422 |
| 13 Mar 2025 | 52,635 | -0,61 | -1,14% | 52,99 | 54,88 | 52,49 | 433 |
| 12 Mar 2025 | 53,24 | 0,13 | 0,24% | 53,45 | 55,265 | 52,615 | 9.254 |
| 11 Mar 2025 | 53,115 | -0,70 | -1,29% | 53,23 | 54,29 | 52,545 | 11.062 |
| 10 Mar 2025 | 53,81 | -0,27 | -0,50% | 54,75 | 55,30 | 53,625 | 698 |
| 07 Mar 2025 | 54,08 | -1,99 | -3,55% | 55,33 | 56,175 | 54,06 | 1.414 |
| 06 Mar 2025 | 56,07 | 0,30 | 0,54% | 56,19 | 56,415 | 55,175 | 1.828 |
| 05 Mar 2025 | 55,77 | 0,67 | 1,22% | 56,60 | 56,815 | 55,24 | 2.457 |
| 04 Mar 2025 | 55,10 | -3,42 | -5,84% | 57,37 | 57,565 | 55,045 | 1.589 |
| 03 Mar 2025 | 58,515 | 0,82 | 1,42% | 58,58 | 59,085 | 57,935 | 808 |
| 28 Feb 2025 | 57,695 | -0,68 | -1,16% | 57,38 | 58,105 | 56,745 | 3.814 |
| 27 Feb 2025 | 58,37 | 0,57 | 0,99% | 57,68 | 58,53 | 57,04 | 10.151 |
| 26 Feb 2025 | 57,80 | 1,07 | 1,88% | 57,30 | 57,99 | 57,01 | 1.957 |
| 25 Feb 2025 | 56,735 | -0,92 | -1,60% | 57,58 | 58,03 | 56,67 | 447 |
| 24 Feb 2025 | 57,655 | -1,42 | -2,40% | 58,30 | 58,56 | 57,115 | 395 |
| 21 Feb 2025 | 59,07 | -0,42 | -0,71% | 59,71 | 60,14 | 57,12 | 499 |
| 20 Feb 2025 | 59,49 | -1,33 | -2,19% | 60,60 | 61,20 | 57,66 | 680 |
| 19 Feb 2025 | 60,82 | -0,48 | -0,78% | 61,31 | 61,405 | 60,62 | 1.914 |
| 18 Feb 2025 | 61,30 | 0,25 | 0,42% | 60,96 | 61,515 | 60,73 | 1.145 |
| 17 Feb 2025 | 61,045 | 0,20 | 0,34% | 60,95 | 61,115 | 60,81 | 1.471 |
| 14 Feb 2025 | 60,84 | 0,39 | 0,65% | 61,07 | 61,07 | 57,595 | 393 |
| 13 Feb 2025 | 60,45 | 0,95 | 1,59% | 60,09 | 60,915 | 57,445 | 1.441 |
| 12 Feb 2025 | 59,505 | -0,20 | -0,33% | 60,02 | 60,35 | 57,045 | 410 |
| 11 Feb 2025 | 59,70 | -1,03 | -1,69% | 60,60 | 60,675 | 59,68 | 825 |
| 10 Feb 2025 | 60,725 | -0,04 | -0,06% | 60,90 | 61,135 | 60,645 | 4.842 |
| 07 Feb 2025 | 60,76 | -0,38 | -0,61% | 60,95 | 61,19 | 57,605 | 60 |
| 06 Feb 2025 | 61,135 | 0,45 | 0,73% | 61,21 | 61,345 | 60,675 | 921 |
| 05 Feb 2025 | 60,69 | -0,12 | -0,20% | 60,30 | 61,005 | 57,59 | 1.540 |
| 04 Feb 2025 | 60,81 | 0,26 | 0,43% | 60,35 | 60,89 | 60,22 | 5.748 |
| 03 Feb 2025 | 60,55 | -0,82 | -1,34% | 59,63 | 60,66 | 57,345 | 953 |
| 31 Gen 2025 | 61,37 | -0,22 | -0,36% | 61,71 | 61,755 | 61,30 | 2.626 |
| 30 Gen 2025 | 61,59 | 1,40 | 2,32% | 61,09 | 62,215 | 60,825 | 995 |
| 29 Gen 2025 | 60,195 | -0,30 | -0,49% | 60,56 | 60,64 | 60,08 | 2.003 |
| 28 Gen 2025 | 60,49 | 0,35 | 0,58% | 60,33 | 60,74 | 59,865 | 1.120 |
| 27 Gen 2025 | 60,14 | -0,64 | -1,04% | 59,69 | 60,47 | 59,21 | 662 |
| 24 Gen 2025 | 60,775 | 0,86 | 1,44% | 60,50 | 60,865 | 60,32 | 496 |
| 23 Gen 2025 | 59,915 | 0,02 | 0,04% | 59,94 | 60,39 | 59,525 | 1.219 |
| 22 Gen 2025 | 59,89 | 0,19 | 0,31% | 59,84 | 60,045 | 59,66 | 1.862 |
| 21 Gen 2025 | 59,705 | -0,08 | -0,13% | 59,45 | 59,97 | 59,28 | 120 |
| 20 Gen 2025 | 59,78 | 0,41 | 0,69% | 59,46 | 59,95 | 59,095 | 9.428 |
| 17 Gen 2025 | 59,37 | 0,50 | 0,86% | 59,15 | 59,525 | 59,045 | 676 |
| 16 Gen 2025 | 58,865 | 1,01 | 1,74% | 58,10 | 58,875 | 58,01 | 82 |
| 15 Gen 2025 | 57,86 | 1,22 | 2,15% | 57,88 | 58,44 | 57,70 | 30 |
| 14 Gen 2025 | 56,64 | 0,99 | 1,79% | 56,42 | 58,195 | 56,135 | 970 |
| 13 Gen 2025 | 55,645 | -0,38 | -0,67% | 55,75 | 56,00 | 55,365 | 663 |
| 10 Gen 2025 | 56,02 | -1,56 | -2,70% | 57,62 | 58,625 | 56,00 | 1.174 |
| 09 Gen 2025 | 57,575 | 0,05 | 0,10% | 57,83 | 58,38 | 57,475 | 17 |
| 08 Gen 2025 | 57,52 | -0,74 | -1,27% | 58,01 | 58,365 | 56,695 | 1.940 |
| 07 Gen 2025 | 58,26 | -0,81 | -1,37% | 58,91 | 60,315 | 57,825 | 125 |
| 06 Gen 2025 | 59,07 | 0,41 | 0,69% | 59,17 | 59,815 | 58,92 | 147 |
| 03 Gen 2025 | 58,665 | 0,45 | 0,76% | 58,36 | 58,815 | 58,00 | 14.934 |
| 02 Gen 2025 | 58,22 | 0,02 | 0,03% | 58,29 | 58,70 | 57,805 | 152 |
| 31 Dic 2024 | 58,20 | 0,00 | 0,00% | 58,20 | 58,20 | 58,20 | 1 |
| 30 Dic 2024 | 58,20 | -0,86 | -1,46% | 58,85 | 59,035 | 57,575 | 1.175 |
| 27 Dic 2024 | 59,06 | 0,27 | 0,45% | 60,25 | 60,25 | 58,855 | 380 |
| 24 Dic 2024 | 58,795 | 0,26 | 0,44% | 58,93 | 58,93 | 58,69 | 63 |
| 23 Dic 2024 | 58,535 | -0,71 | -1,20% | 59,53 | 59,53 | 58,08 | 1.066 |
| 20 Dic 2024 | 59,245 | 0,60 | 1,02% | 57,97 | 59,27 | 56,99 | 228 |
| 19 Dic 2024 | 58,645 | -2,20 | -3,61% | 58,60 | 59,435 | 58,205 | 573 |
| 18 Dic 2024 | 60,84 | -0,16 | -0,26% | 61,01 | 61,41 | 60,665 | 3.785 |
| 17 Dic 2024 | 61,00 | -0,41 | -0,66% | 61,48 | 61,545 | 60,705 | 1.124 |
| 16 Dic 2024 | 61,405 | 0,58 | 0,95% | 60,95 | 61,65 | 60,865 | 488 |
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 |
