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 | 63,395 | 0,02 | 0,02% | 63,08 | 63,585 | 63,08 | 3.153 |
| 13 Feb 2025 | 63,38 | 0,73 | 1,17% | 63,09 | 63,38 | 62,3525 | 4.374 |
| 12 Feb 2025 | 62,65 | 0,06 | 0,10% | 62,70 | 62,985 | 62,2075 | 6.374 |
| 11 Feb 2025 | 62,59 | 0,09 | 0,14% | 62,015 | 62,68 | 61,8725 | 495 |
| 10 Feb 2025 | 62,50 | 0,28 | 0,46% | 62,64 | 62,8625 | 62,265 | 384 |
| 07 Feb 2025 | 62,215 | -0,06 | -0,09% | 62,685 | 63,0725 | 61,9025 | 5.577 |
| 06 Feb 2025 | 62,27 | 0,31 | 0,50% | 61,91 | 62,27 | 61,8575 | 9.630 |
| 05 Feb 2025 | 61,96 | -0,43 | -0,69% | 61,73 | 62,15 | 61,73 | 1.922 |
| 04 Feb 2025 | 62,39 | 0,85 | 1,38% | 62,095 | 62,42 | 61,5925 | 14.549 |
| 03 Feb 2025 | 61,54 | -0,83 | -1,32% | 60,57 | 62,4775 | 60,3625 | 2.375 |
| 31 Gen 2025 | 62,365 | 0,04 | 0,06% | 62,33 | 62,3925 | 61,86 | 2.613 |
| 30 Gen 2025 | 62,33 | 0,88 | 1,42% | 61,695 | 62,33 | 61,22 | 5.501 |
| 29 Gen 2025 | 61,455 | 0,63 | 1,03% | 61,49 | 61,705 | 61,2025 | 912 |
| 28 Gen 2025 | 60,83 | 0,02 | 0,03% | 60,30 | 60,83 | 60,30 | 9.655 |
| 27 Gen 2025 | 60,81 | -1,36 | -2,18% | 60,675 | 60,9725 | 60,2625 | 9.740 |
| 24 Gen 2025 | 62,165 | 0,76 | 1,24% | 61,75 | 62,165 | 61,3825 | 1.659 |
| 23 Gen 2025 | 61,405 | 0,37 | 0,60% | 61,115 | 61,405 | 60,93 | 7.324 |
| 22 Gen 2025 | 61,04 | -0,04 | -0,07% | 60,82 | 61,3075 | 60,6325 | 12.094 |
| 21 Gen 2025 | 61,0825 | -0,58 | -0,94% | 61,53 | 61,53 | 60,7975 | 1.576 |
| 20 Gen 2025 | 61,665 | 0,83 | 1,36% | 60,90 | 62,4775 | 60,685 | 5.485 |
| 17 Gen 2025 | 60,8375 | 0,38 | 0,63% | 60,345 | 61,075 | 60,2525 | 17.805 |
| 16 Gen 2025 | 60,455 | 0,34 | 0,56% | 60,62 | 61,40 | 60,14 | 3.545 |
| 15 Gen 2025 | 60,12 | 0,62 | 1,04% | 59,445 | 62,25 | 59,2275 | 3.747 |
| 14 Gen 2025 | 59,50 | 0,90 | 1,54% | 59,51 | 59,77 | 59,3475 | 4.072 |
| 13 Gen 2025 | 58,60 | -0,71 | -1,19% | 58,605 | 59,4625 | 58,445 | 17.688 |
| 10 Gen 2025 | 59,305 | -0,91 | -1,50% | 60,00 | 61,665 | 59,155 | 2.701 |
| 09 Gen 2025 | 60,21 | -0,19 | -0,31% | 60,30 | 62,095 | 60,0275 | 728 |
| 08 Gen 2025 | 60,40 | -0,58 | -0,94% | 60,58 | 60,6875 | 60,115 | 8.643 |
| 07 Gen 2025 | 60,975 | -0,44 | -0,71% | 61,10 | 61,3375 | 60,845 | 2.746 |
| 06 Gen 2025 | 61,41 | 0,17 | 0,28% | 61,325 | 61,9425 | 60,81 | 3.078 |
| 03 Gen 2025 | 61,24 | 0,16 | 0,26% | 61,395 | 61,395 | 60,84 | 13.470 |
| 02 Gen 2025 | 61,08 | -0,09 | -0,15% | 60,50 | 61,14 | 60,50 | 8.808 |
| 31 Dic 2024 | 61,17 | 0,13 | 0,22% | 61,03 | 61,3625 | 60,89 | 1.260 |
| 30 Dic 2024 | 61,0375 | -0,44 | -0,71% | 61,73 | 61,73 | 60,95 | 13.822 |
| 27 Dic 2024 | 61,475 | -0,26 | -0,42% | 62,015 | 62,7475 | 60,89 | 380 |
| 24 Dic 2024 | 61,7325 | 0,35 | 0,57% | 61,645 | 61,8075 | 61,645 | 63 |
| 23 Dic 2024 | 61,385 | -0,03 | -0,05% | 61,49 | 61,5975 | 61,2425 | 648 |
| 20 Dic 2024 | 61,415 | 0,09 | 0,14% | 61,00 | 61,415 | 60,575 | 7.239 |
| 19 Dic 2024 | 61,33 | -0,75 | -1,20% | 61,78 | 61,78 | 61,11 | 8.028 |
| 18 Dic 2024 | 62,0775 | -0,07 | -0,12% | 62,41 | 62,41 | 62,00 | 4.254 |
| 17 Dic 2024 | 62,15 | -0,43 | -0,68% | 62,30 | 62,30 | 61,805 | 3.325 |
| 16 Dic 2024 | 62,575 | -0,06 | -0,10% | 62,75 | 62,75 | 62,2475 | 8.859 |
| 13 Dic 2024 | 62,635 | -0,14 | -0,22% | 62,48 | 62,7825 | 62,3925 | 8.043 |
| 12 Dic 2024 | 62,7725 | -0,27 | -0,43% | 63,035 | 64,3525 | 62,565 | 7.349 |
| 11 Dic 2024 | 63,0425 | -0,31 | -0,49% | 63,035 | 63,235 | 62,82 | 1.934 |
| 10 Dic 2024 | 63,35 | -1,14 | -1,76% | 63,085 | 63,43 | 62,9925 | 1.295 |
| 09 Dic 2024 | 64,4875 | 1,71 | 2,72% | 63,165 | 65,40 | 63,165 | 18.758 |
| 06 Dic 2024 | 62,78 | 0,24 | 0,38% | 62,80 | 63,00 | 62,6525 | 19.943 |
| 05 Dic 2024 | 62,54 | 0,51 | 0,83% | 62,38 | 62,725 | 62,1125 | 3.162 |
| 04 Dic 2024 | 62,0275 | 0,17 | 0,28% | 62,165 | 62,2125 | 61,775 | 17.152 |
| 03 Dic 2024 | 61,855 | 0,38 | 0,61% | 61,595 | 62,0375 | 61,54 | 12.547 |
| 02 Dic 2024 | 61,48 | 0,32 | 0,52% | 61,10 | 61,765 | 61,10 | 15.929 |
| 29 Nov 2024 | 61,1625 | 0,59 | 0,98% | 60,85 | 61,2625 | 60,555 | 1.314 |
| 28 Nov 2024 | 60,57 | -0,52 | -0,84% | 60,68 | 60,725 | 60,555 | 2.492 |
| 27 Nov 2024 | 61,085 | 0,10 | 0,16% | 61,39 | 61,40 | 60,90 | 2.331 |
| 26 Nov 2024 | 60,985 | -0,31 | -0,50% | 60,845 | 61,165 | 60,565 | 829 |
| 25 Nov 2024 | 61,29 | 0,32 | 0,52% | 61,275 | 61,40 | 61,0975 | 3.036 |
| 22 Nov 2024 | 60,97 | -0,03 | -0,05% | 60,97 | 60,97 | 60,97 | 0 |
| 21 Nov 2024 | 60,9975 | -0,04 | -0,06% | 60,905 | 61,17 | 60,7975 | 671 |
| 20 Nov 2024 | 61,035 | -0,53 | -0,86% | 61,57 | 61,735 | 61,035 | 424 |
| 19 Nov 2024 | 61,5675 | 0,20 | 0,32% | 61,27 | 61,62 | 61,115 | 3.027 |
| 18 Nov 2024 | 61,37 | 0,21 | 0,35% | 60,64 | 61,4375 | 60,64 | 3.292 |
|
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 |
