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 | 434,84 | 6,82 | 1,59% | 430,20 | 436,66 | 429,59 | 14.451 |
| 13 Mar 2025 | 428,025 | -5,12 | -1,18% | 429,91 | 433,725 | 426,56 | 7.353 |
| 12 Mar 2025 | 433,14 | 2,59 | 0,60% | 432,90 | 437,845 | 428,015 | 13.198 |
| 11 Mar 2025 | 430,545 | -7,86 | -1,79% | 436,50 | 437,35 | 429,56 | 21.602 |
| 10 Mar 2025 | 438,40 | -2,32 | -0,53% | 445,54 | 445,72 | 436,65 | 18.405 |
| 07 Mar 2025 | 440,715 | -8,97 | -1,99% | 446,55 | 448,695 | 440,315 | 8.873 |
| 06 Mar 2025 | 449,685 | 1,93 | 0,43% | 450,96 | 451,895 | 445,91 | 6.625 |
| 05 Mar 2025 | 447,755 | -4,22 | -0,93% | 453,57 | 454,795 | 446,965 | 9.008 |
| 04 Mar 2025 | 451,975 | -15,27 | -3,27% | 461,30 | 461,825 | 451,29 | 7.629 |
| 03 Mar 2025 | 467,245 | 0,38 | 0,08% | 473,05 | 473,915 | 463,62 | 8.108 |
| 28 Feb 2025 | 466,86 | -5,24 | -1,11% | 466,98 | 469,35 | 463,93 | 11.336 |
| 27 Feb 2025 | 472,095 | -0,74 | -0,16% | 472,24 | 475,15 | 468,95 | 6.651 |
| 26 Feb 2025 | 472,83 | 4,69 | 1,00% | 472,65 | 474,72 | 470,955 | 7.179 |
| 25 Feb 2025 | 468,135 | -7,95 | -1,67% | 473,60 | 474,805 | 467,03 | 15.646 |
| 24 Feb 2025 | 476,085 | -5,21 | -1,08% | 478,03 | 479,155 | 473,915 | 5.693 |
| 21 Feb 2025 | 481,29 | -1,47 | -0,30% | 483,04 | 484,83 | 480,58 | 5.749 |
| 20 Feb 2025 | 482,755 | -4,67 | -0,96% | 486,37 | 487,22 | 481,655 | 9.592 |
| 19 Feb 2025 | 487,42 | 2,31 | 0,48% | 486,29 | 487,675 | 484,965 | 7.832 |
| 18 Feb 2025 | 485,11 | -0,67 | -0,14% | 486,80 | 487,815 | 484,105 | 8.379 |
| 17 Feb 2025 | 485,78 | 0,87 | 0,18% | 486,16 | 486,825 | 485,315 | 5.768 |
| 14 Feb 2025 | 484,91 | -0,60 | -0,12% | 487,15 | 487,36 | 483,685 | 5.877 |
| 13 Feb 2025 | 485,51 | 0,25 | 0,05% | 484,39 | 487,675 | 483,475 | 6.677 |
| 12 Feb 2025 | 485,26 | -2,79 | -0,57% | 487,27 | 496,34 | 482,54 | 6.314 |
| 11 Feb 2025 | 488,045 | -1,15 | -0,23% | 489,88 | 490,075 | 486,645 | 5.314 |
| 10 Feb 2025 | 489,19 | 2,69 | 0,55% | 486,86 | 490,265 | 486,51 | 49.639 |
| 07 Feb 2025 | 486,495 | -1,48 | -0,30% | 488,54 | 491,655 | 482,56 | 6.994 |
| 06 Feb 2025 | 487,975 | 6,34 | 1,32% | 486,45 | 491,295 | 485,555 | 10.391 |
| 05 Feb 2025 | 481,64 | -1,92 | -0,40% | 480,40 | 482,555 | 478,245 | 5.206 |
| 04 Feb 2025 | 483,56 | 0,47 | 0,10% | 482,81 | 484,125 | 480,345 | 14.497 |
| 03 Feb 2025 | 483,09 | -7,95 | -1,62% | 483,05 | 484,58 | 479,515 | 7.711 |
| 31 Gen 2025 | 491,04 | 5,81 | 1,20% | 489,79 | 492,80 | 489,575 | 7.906 |
| 30 Gen 2025 | 485,23 | -0,73 | -0,15% | 486,80 | 489,06 | 483,075 | 10.175 |
| 29 Gen 2025 | 485,96 | 0,97 | 0,20% | 487,57 | 489,21 | 485,44 | 9.182 |
| 28 Gen 2025 | 484,99 | 5,57 | 1,16% | 483,90 | 486,87 | 481,715 | 9.701 |
| 27 Gen 2025 | 479,42 | -10,31 | -2,11% | 482,68 | 482,805 | 472,82 | 5.961 |
| 24 Gen 2025 | 489,73 | -4,25 | -0,86% | 493,36 | 494,195 | 489,05 | 5.239 |
| 23 Gen 2025 | 493,98 | -0,50 | -0,10% | 493,35 | 495,13 | 492,36 | 6.711 |
| 22 Gen 2025 | 494,48 | 5,44 | 1,11% | 492,22 | 494,48 | 490,415 | 13.189 |
| 21 Gen 2025 | 489,045 | -0,36 | -0,07% | 489,91 | 492,24 | 488,44 | 10.674 |
| 20 Gen 2025 | 489,405 | -3,15 | -0,64% | 491,36 | 493,065 | 480,345 | 3.967 |
| 17 Gen 2025 | 492,55 | 6,07 | 1,25% | 487,99 | 492,945 | 487,31 | 10.292 |
| 16 Gen 2025 | 486,485 | 1,60 | 0,33% | 489,06 | 492,41 | 485,165 | 13.508 |
| 15 Gen 2025 | 484,89 | 7,20 | 1,51% | 477,68 | 484,945 | 475,43 | 18.840 |
| 14 Gen 2025 | 477,69 | 1,71 | 0,36% | 479,35 | 486,17 | 475,78 | 15.440 |
| 13 Gen 2025 | 475,98 | -0,72 | -0,15% | 477,35 | 478,435 | 474,90 | 7.006 |
| 10 Gen 2025 | 476,70 | -3,45 | -0,72% | 479,72 | 481,605 | 474,42 | 6.810 |
| 09 Gen 2025 | 480,15 | 2,58 | 0,54% | 480,47 | 482,16 | 478,235 | 9.570 |
| 08 Gen 2025 | 477,565 | 1,34 | 0,28% | 474,48 | 479,715 | 474,20 | 8.467 |
| 07 Gen 2025 | 476,22 | -3,87 | -0,81% | 475,45 | 478,74 | 473,805 | 11.940 |
| 06 Gen 2025 | 480,085 | 3,66 | 0,77% | 477,55 | 480,65 | 476,085 | 13.132 |
| 03 Gen 2025 | 476,425 | 0,04 | 0,01% | 474,31 | 477,03 | 473,175 | 8.117 |
| 02 Gen 2025 | 476,39 | 3,89 | 0,82% | 472,31 | 478,795 | 468,885 | 4.977 |
| 31 Dic 2024 | 472,50 | 1,21 | 0,26% | 469,53 | 472,895 | 469,52 | 3.990 |
| 30 Dic 2024 | 471,29 | -2,33 | -0,49% | 473,00 | 474,26 | 467,35 | 7.853 |
| 27 Dic 2024 | 473,615 | -2,53 | -0,53% | 480,63 | 480,97 | 472,18 | 3.591 |
| 24 Dic 2024 | 476,14 | 2,48 | 0,52% | 476,30 | 477,095 | 475,66 | 6.515 |
| 23 Dic 2024 | 473,66 | 0,96 | 0,20% | 474,11 | 474,36 | 470,70 | 12.704 |
| 20 Dic 2024 | 472,70 | 1,38 | 0,29% | 468,39 | 472,855 | 462,815 | 43.675 |
| 19 Dic 2024 | 471,315 | -6,92 | -1,45% | 468,08 | 472,29 | 465,555 | 66.133 |
| 18 Dic 2024 | 478,23 | 1,37 | 0,29% | 478,31 | 479,035 | 476,44 | 15.036 |
| 17 Dic 2024 | 476,865 | -2,51 | -0,52% | 477,68 | 485,735 | 466,665 | 8.548 |
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 |
