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 | 604,91 | 10,61 | 1,79% | 593,34 | 607,22 | 590,34 | 177 |
| 13 Mar 2025 | 594,30 | -1,68 | -0,28% | 593,42 | 601,105 | 587,965 | 130 |
| 12 Mar 2025 | 595,98 | 2,95 | 0,50% | 595,00 | 599,635 | 588,95 | 252 |
| 11 Mar 2025 | 593,03 | -3,68 | -0,62% | 598,74 | 604,32 | 590,355 | 1.016 |
| 10 Mar 2025 | 596,705 | 10,55 | 1,80% | 591,35 | 604,69 | 586,435 | 1.881 |
| 07 Mar 2025 | 586,16 | 4,46 | 0,77% | 584,89 | 594,665 | 580,485 | 210 |
| 06 Mar 2025 | 581,70 | 11,71 | 2,05% | 581,17 | 584,655 | 573,20 | 2.659 |
| 05 Mar 2025 | 569,99 | -12,70 | -2,18% | 590,41 | 593,56 | 569,60 | 7.497 |
| 04 Mar 2025 | 582,69 | -28,25 | -4,62% | 593,12 | 594,225 | 578,58 | 4.736 |
| 03 Mar 2025 | 610,94 | 1,92 | 0,32% | 618,07 | 624,51 | 610,25 | 2.701 |
| 28 Feb 2025 | 609,02 | -1,92 | -0,31% | 608,48 | 612,19 | 599,845 | 19 |
| 27 Feb 2025 | 610,94 | 4,68 | 0,77% | 608,22 | 614,675 | 595,215 | 122 |
| 26 Feb 2025 | 606,26 | 1,51 | 0,25% | 608,94 | 610,975 | 603,575 | 203 |
| 25 Feb 2025 | 604,745 | -13,40 | -2,17% | 606,30 | 606,59 | 604,46 | 65 |
| 24 Feb 2025 | 618,14 | -7,49 | -1,20% | 619,07 | 621,11 | 612,565 | 142 |
| 21 Feb 2025 | 625,625 | 1,43 | 0,23% | 629,43 | 631,22 | 621,31 | 589 |
| 20 Feb 2025 | 624,195 | -1,86 | -0,30% | 623,66 | 627,135 | 620,085 | 186 |
| 19 Feb 2025 | 626,06 | 10,19 | 1,65% | 620,03 | 629,615 | 619,235 | 550 |
| 18 Feb 2025 | 615,87 | 2,94 | 0,48% | 614,32 | 617,765 | 609,265 | 1.395 |
| 17 Feb 2025 | 612,93 | -1,83 | -0,30% | 612,36 | 614,555 | 609,455 | 130 |
| 14 Feb 2025 | 614,76 | 9,12 | 1,51% | 609,89 | 619,27 | 608,595 | 158 |
| 13 Feb 2025 | 605,645 | -7,43 | -1,21% | 604,00 | 606,96 | 593,245 | 300 |
| 12 Feb 2025 | 613,07 | -6,57 | -1,06% | 617,48 | 620,29 | 598,80 | 297 |
| 11 Feb 2025 | 619,635 | 8,24 | 1,35% | 615,27 | 620,595 | 612,71 | 145 |
| 10 Feb 2025 | 611,40 | 9,44 | 1,57% | 603,26 | 613,06 | 601,38 | 387 |
| 07 Feb 2025 | 601,955 | -2,07 | -0,34% | 601,955 | 601,955 | 601,955 | 5 |
| 06 Feb 2025 | 604,025 | -7,93 | -1,30% | 612,34 | 616,88 | 600,19 | 541 |
| 05 Feb 2025 | 611,95 | 1,74 | 0,29% | 609,72 | 613,455 | 606,645 | 560 |
| 04 Feb 2025 | 610,21 | 11,10 | 1,85% | 595,79 | 610,61 | 593,00 | 283 |
| 03 Feb 2025 | 599,11 | -4,47 | -0,74% | 599,55 | 600,525 | 589,035 | 1.944 |
| 31 Gen 2025 | 603,58 | -8,30 | -1,36% | 610,29 | 612,465 | 595,48 | 295 |
| 30 Gen 2025 | 611,88 | 0,97 | 0,16% | 608,93 | 615,60 | 607,065 | 568 |
| 29 Gen 2025 | 610,91 | 2,96 | 0,49% | 606,59 | 612,10 | 603,27 | 22 |
| 28 Gen 2025 | 607,95 | -4,55 | -0,74% | 613,56 | 618,395 | 607,07 | 310 |
| 27 Gen 2025 | 612,50 | -11,27 | -1,81% | 623,44 | 624,48 | 610,255 | 93 |
| 24 Gen 2025 | 623,77 | 0,53 | 0,09% | 631,34 | 631,34 | 621,09 | 551 |
| 23 Gen 2025 | 623,24 | -8,47 | -1,34% | 628,25 | 632,285 | 622,64 | 148 |
| 22 Gen 2025 | 631,71 | -5,48 | -0,86% | 631,81 | 634,32 | 625,575 | 106 |
| 21 Gen 2025 | 637,19 | -0,20 | -0,03% | 645,04 | 645,04 | 632,59 | 2.642 |
| 20 Gen 2025 | 637,385 | -1,82 | -0,28% | 640,16 | 641,375 | 635,80 | 93 |
| 17 Gen 2025 | 639,20 | 8,99 | 1,43% | 635,25 | 639,39 | 629,82 | 268 |
| 16 Gen 2025 | 630,21 | 2,95 | 0,47% | 628,44 | 632,04 | 614,555 | 936 |
| 15 Gen 2025 | 627,26 | 12,83 | 2,09% | 616,63 | 627,75 | 610,74 | 397 |
| 14 Gen 2025 | 614,43 | -0,82 | -0,13% | 613,82 | 617,42 | 607,24 | 157 |
| 13 Gen 2025 | 615,25 | 16,56 | 2,77% | 601,69 | 616,91 | 600,825 | 2.075 |
| 10 Gen 2025 | 598,69 | 0,75 | 0,13% | 605,23 | 611,36 | 597,285 | 170 |
| 09 Gen 2025 | 597,94 | 2,24 | 0,38% | 596,30 | 601,905 | 594,22 | 178 |
| 08 Gen 2025 | 595,70 | -1,12 | -0,19% | 598,47 | 599,19 | 589,70 | 529 |
| 07 Gen 2025 | 596,82 | -0,68 | -0,11% | 590,80 | 600,87 | 589,17 | 301 |
| 06 Gen 2025 | 597,50 | 5,24 | 0,88% | 592,50 | 601,105 | 590,825 | 108 |
| 03 Gen 2025 | 592,265 | 3,05 | 0,52% | 588,31 | 594,145 | 586,935 | 271 |
| 02 Gen 2025 | 589,21 | 14,16 | 2,46% | 588,52 | 592,30 | 587,395 | 348 |
| 31 Dic 2024 | 575,05 | 2,09 | 0,36% | 577,81 | 577,81 | 575,05 | 201 |
| 30 Dic 2024 | 572,96 | -1,85 | -0,32% | 573,28 | 574,43 | 568,485 | 243 |
| 27 Dic 2024 | 574,81 | 3,10 | 0,54% | 572,51 | 579,42 | 570,30 | 82 |
| 24 Dic 2024 | 571,71 | 7,16 | 1,27% | 565,80 | 572,01 | 565,80 | 2 |
| 23 Dic 2024 | 564,55 | -1,39 | -0,24% | 567,75 | 569,065 | 559,96 | 225 |
| 20 Dic 2024 | 565,935 | 3,31 | 0,59% | 560,72 | 566,495 | 556,13 | 237 |
| 19 Dic 2024 | 562,62 | -18,08 | -3,11% | 571,52 | 573,25 | 562,59 | 2.004 |
| 18 Dic 2024 | 580,70 | 1,34 | 0,23% | 587,74 | 587,74 | 578,55 | 133 |
| 17 Dic 2024 | 579,36 | -13,12 | -2,21% | 586,15 | 587,885 | 577,125 | 1.889 |
| 16 Dic 2024 | 592,48 | -9,09 | -1,51% | 600,28 | 601,705 | 592,41 | 400 |
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 |
