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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 71,08 | 0,75 | 1,07% | 69,62 | 72,32 | 68,66 | 297.901 |
| 04 Mar 2025 | 70,33 | -3,10 | -4,22% | 73,69 | 74,47 | 70,26 | 285.585 |
| 01 Mar 2025 | 73,43 | -0,20 | -0,27% | 73,90 | 74,217 | 71,70 | 301.226 |
| 28 Feb 2025 | 73,63 | -2,19 | -2,89% | 76,41 | 76,47 | 72,55 | 323.481 |
| 27 Feb 2025 | 75,82 | -2,09 | -2,68% | 77,46 | 80,655 | 75,78 | 328.936 |
| 26 Feb 2025 | 77,91 | 1,92 | 2,53% | 83,12 | 83,12 | 77,73 | 454.617 |
| 25 Feb 2025 | 75,99 | -1,81 | -2,33% | 78,27 | 78,33 | 75,91 | 442.361 |
| 22 Feb 2025 | 77,80 | -2,68 | -3,33% | 81,43 | 82,15 | 77,17 | 365.892 |
| 21 Feb 2025 | 80,48 | -0,37 | -0,46% | 80,80 | 81,535 | 79,54 | 271.355 |
| 20 Feb 2025 | 80,85 | -3,23 | -3,84% | 82,07 | 82,07 | 80,13 | 202.410 |
| 19 Feb 2025 | 84,08 | -1,03 | -1,21% | 84,77 | 84,90 | 81,95 | 150.183 |
| 15 Feb 2025 | 85,11 | 0,27 | 0,32% | 85,84 | 88,07 | 84,61 | 166.607 |
| 14 Feb 2025 | 84,84 | 1,83 | 2,20% | 83,82 | 85,1759 | 82,75 | 138.512 |
| 13 Feb 2025 | 83,01 | -2,68 | -3,13% | 83,56 | 83,56 | 81,71 | 275.939 |
| 12 Feb 2025 | 85,69 | 1,01 | 1,19% | 84,85 | 86,40 | 84,63 | 196.584 |
| 11 Feb 2025 | 84,68 | 2,08 | 2,52% | 83,59 | 84,915 | 82,938 | 165.780 |
| 08 Feb 2025 | 82,60 | -2,99 | -3,49% | 85,27 | 85,27 | 82,26 | 235.324 |
| 07 Feb 2025 | 85,59 | -2,55 | -2,89% | 88,61 | 88,61 | 85,37 | 266.253 |
| 06 Feb 2025 | 88,14 | 1,93 | 2,24% | 86,32 | 88,30 | 86,1565 | 244.564 |
| 05 Feb 2025 | 86,21 | 1,07 | 1,26% | 84,53 | 86,3926 | 84,53 | 213.624 |
| 04 Feb 2025 | 85,14 | -4,14 | -4,64% | 87,68 | 87,68 | 84,91 | 223.000 |
| 01 Feb 2025 | 89,28 | -3,50 | -3,77% | 92,545 | 92,545 | 89,08 | 212.274 |
| 31 Gen 2025 | 92,78 | 2,98 | 3,32% | 90,75 | 93,75 | 89,44 | 165.980 |
| 30 Gen 2025 | 89,80 | -2,40 | -2,60% | 91,78 | 92,76 | 88,04 | 189.704 |
| 29 Gen 2025 | 92,20 | -1,73 | -1,84% | 93,35 | 93,9008 | 91,78 | 149.737 |
| 28 Gen 2025 | 93,93 | 3,54 | 3,92% | 91,87 | 97,25 | 91,87 | 295.647 |
| 25 Gen 2025 | 90,39 | -2,80 | -3,00% | 90,31 | 91,82 | 89,92 | 124.518 |
| 24 Gen 2025 | 93,19 | 0,00 | 0,00% | 93,19 | 93,19 | 93,19 | 0 |
| 23 Gen 2025 | 93,19 | 0,61 | 0,66% | 91,59 | 93,28 | 91,31 | 136.035 |
| 22 Gen 2025 | 92,58 | 0,11 | 0,12% | 93,86 | 96,795 | 92,41 | 209.023 |
| 18 Gen 2025 | 92,47 | -1,02 | -1,09% | 95,37 | 95,49 | 91,615 | 171.759 |
| 17 Gen 2025 | 93,49 | 1,13 | 1,22% | 92,01 | 93,89 | 90,58 | 181.016 |
| 16 Gen 2025 | 92,36 | 5,12 | 5,87% | 91,32 | 92,795 | 89,68 | 223.442 |
| 15 Gen 2025 | 87,24 | 2,79 | 3,30% | 86,37 | 87,68 | 84,96 | 164.270 |
| 14 Gen 2025 | 84,45 | 1,16 | 1,39% | 83,03 | 84,7947 | 82,945 | 151.977 |
| 11 Gen 2025 | 83,29 | -2,58 | -3,00% | 84,50 | 84,90 | 83,00 | 150.988 |
| 09 Gen 2025 | 85,87 | 1,22 | 1,44% | 84,49 | 86,19 | 82,94 | 204.551 |
| 08 Gen 2025 | 84,65 | -2,24 | -2,58% | 86,52 | 87,59 | 84,41 | 249.212 |
| 07 Gen 2025 | 86,89 | 0,01 | 0,01% | 87,30 | 89,715 | 86,38 | 189.537 |
| 04 Gen 2025 | 86,88 | -0,11 | -0,13% | 87,66 | 88,0717 | 86,63 | 193.045 |
| 03 Gen 2025 | 86,99 | -2,41 | -2,70% | 90,70 | 91,34 | 86,07 | 229.537 |
| 01 Gen 2025 | 89,40 | 0,72 | 0,81% | 88,85 | 90,47 | 88,85 | 144.636 |
| 31 Dic 2024 | 88,68 | -0,91 | -1,02% | 89,06 | 89,93 | 87,06 | 143.990 |
| 28 Dic 2024 | 89,59 | -1,43 | -1,57% | 90,28 | 91,517 | 88,64 | 150.891 |
| 27 Dic 2024 | 91,02 | 0,65 | 0,72% | 90,00 | 91,17 | 89,01 | 124.545 |
| 24 Dic 2024 | 90,37 | -0,06 | -0,07% | 90,26 | 90,54 | 89,3603 | 94.999 |
| 24 Dic 2024 | 90,43 | -0,77 | -0,84% | 91,85 | 91,85 | 89,31 | 201.162 |
| 21 Dic 2024 | 91,20 | 0,93 | 1,03% | 90,16 | 91,94 | 90,16 | 699.341 |
| 20 Dic 2024 | 90,27 | -3,31 | -3,53% | 91,65 | 95,30 | 89,4029 | 343.235 |
| 19 Dic 2024 | 93,575 | -2,90 | -3,00% | 97,73 | 98,89 | 93,00 | 311.056 |
| 18 Dic 2024 | 96,47 | -4,18 | -4,15% | 100,28 | 101,065 | 96,32 | 187.951 |
| 17 Dic 2024 | 100,65 | 0,80 | 0,80% | 99,10 | 101,515 | 98,57 | 234.349 |
| 14 Dic 2024 | 99,85 | -2,54 | -2,48% | 100,66 | 101,415 | 98,00 | 306.546 |
| 13 Dic 2024 | 102,39 | -2,12 | -2,03% | 104,02 | 104,31 | 101,78 | 177.470 |
| 12 Dic 2024 | 104,51 | -0,99 | -0,94% | 107,13 | 107,13 | 104,255 | 235.529 |
| 11 Dic 2024 | 105,50 | -3,97 | -3,63% | 107,76 | 107,76 | 104,58 | 232.211 |
| 10 Dic 2024 | 109,47 | 4,05 | 3,84% | 106,77 | 109,87 | 106,74 | 170.285 |
| 07 Dic 2024 | 105,42 | -0,29 | -0,27% | 107,13 | 107,96 | 104,86 | 118.416 |
| 06 Dic 2024 | 105,71 | -3,30 | -3,03% | 109,87 | 110,01 | 105,19 | 157.378 |
|
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 |
