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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 744,83 | 37,32 | 5,27% | 710,01 | 748,29 | 710,01 | 1.626.868 |
| 08 Mar 2025 | 707,51 | 9,07 | 1,30% | 698,63 | 729,7499 | 696,43 | 1.083.894 |
| 07 Mar 2025 | 698,44 | 11,29 | 1,64% | 683,10 | 701,00 | 683,3001 | 870.492 |
| 06 Mar 2025 | 687,15 | 11,66 | 1,73% | 673,98 | 692,79 | 673,155 | 828.689 |
| 05 Mar 2025 | 675,49 | -9,38 | -1,37% | 688,48 | 697,455 | 672,50 | 1.197.605 |
| 04 Mar 2025 | 684,87 | -13,87 | -1,99% | 702,06 | 704,6449 | 683,46 | 708.243 |
| 01 Mar 2025 | 698,74 | -4,04 | -0,57% | 701,32 | 708,58 | 693,71 | 1.028.680 |
| 28 Feb 2025 | 702,78 | -4,16 | -0,59% | 705,90 | 721,00 | 700,67 | 568.482 |
| 27 Feb 2025 | 706,94 | -16,53 | -2,28% | 721,29 | 722,19 | 701,07 | 712.678 |
| 26 Feb 2025 | 723,47 | 10,22 | 1,43% | 720,00 | 739,00 | 715,50 | 1.049.991 |
| 25 Feb 2025 | 713,25 | 12,92 | 1,84% | 703,93 | 725,00 | 700,4301 | 896.450 |
| 22 Feb 2025 | 700,33 | 4,31 | 0,62% | 697,93 | 703,75 | 693,675 | 727.416 |
| 21 Feb 2025 | 696,02 | 10,36 | 1,51% | 688,00 | 703,1436 | 685,45 | 623.590 |
| 20 Feb 2025 | 685,66 | 5,66 | 0,83% | 675,29 | 688,67 | 675,29 | 638.295 |
| 19 Feb 2025 | 680,00 | 6,40 | 0,95% | 679,64 | 689,95 | 676,38 | 812.726 |
| 15 Feb 2025 | 673,60 | -0,67 | -0,10% | 678,20 | 684,00 | 671,55 | 622.995 |
| 14 Feb 2025 | 674,27 | 10,41 | 1,57% | 665,46 | 677,69 | 661,9381 | 604.216 |
| 13 Feb 2025 | 663,86 | -1,60 | -0,24% | 659,96 | 670,98 | 655,85 | 1.292.194 |
| 12 Feb 2025 | 665,46 | -24,90 | -3,61% | 680,63 | 680,79 | 664,19 | 1.270.789 |
| 11 Feb 2025 | 690,36 | -19,64 | -2,77% | 714,45 | 719,04 | 688,92 | 918.595 |
| 08 Feb 2025 | 710,00 | -12,07 | -1,67% | 726,46 | 731,42 | 709,55 | 885.681 |
| 07 Feb 2025 | 722,07 | 5,35 | 0,75% | 713,42 | 733,6925 | 713,42 | 1.116.558 |
| 06 Feb 2025 | 716,72 | 19,67 | 2,82% | 708,80 | 729,25 | 703,56 | 1.436.147 |
| 05 Feb 2025 | 697,05 | 30,20 | 4,53% | 650,00 | 709,98 | 642,00 | 1.654.380 |
| 04 Feb 2025 | 666,85 | -6,13 | -0,91% | 668,80 | 673,65 | 663,4302 | 1.007.241 |
| 01 Feb 2025 | 672,98 | -10,10 | -1,48% | 677,29 | 687,9999 | 671,96 | 942.226 |
| 31 Gen 2025 | 683,08 | -4,19 | -0,61% | 688,31 | 688,985 | 675,01 | 765.257 |
| 30 Gen 2025 | 687,27 | 0,94 | 0,14% | 685,96 | 697,57 | 682,325 | 522.553 |
| 29 Gen 2025 | 686,33 | 1,62 | 0,24% | 682,11 | 690,302 | 678,13 | 637.600 |
| 28 Gen 2025 | 684,71 | 8,92 | 1,32% | 676,73 | 698,45 | 676,73 | 1.034.837 |
| 25 Gen 2025 | 675,79 | -4,24 | -0,62% | 688,74 | 693,84 | 675,11 | 1.019.126 |
| 24 Gen 2025 | 680,03 | 0,00 | 0,00% | 680,03 | 680,03 | 680,03 | 0 |
| 23 Gen 2025 | 680,03 | -7,77 | -1,13% | 689,77 | 699,88 | 677,68 | 930.201 |
| 22 Gen 2025 | 687,80 | 6,22 | 0,91% | 687,46 | 692,93 | 681,52 | 1.142.070 |
| 18 Gen 2025 | 681,58 | -11,65 | -1,68% | 705,34 | 707,48 | 681,13 | 1.107.721 |
| 17 Gen 2025 | 693,23 | -10,20 | -1,45% | 701,04 | 706,54 | 691,33 | 853.973 |
| 16 Gen 2025 | 703,43 | 12,56 | 1,82% | 697,13 | 712,60 | 697,13 | 1.001.823 |
| 15 Gen 2025 | 690,87 | -26,03 | -3,63% | 714,01 | 715,98 | 686,00 | 789.924 |
| 14 Gen 2025 | 716,90 | 20,02 | 2,87% | 670,00 | 717,37 | 666,2485 | 1.405.495 |
| 11 Gen 2025 | 696,88 | -36,71 | -5,00% | 721,33 | 725,285 | 691,00 | 1.116.577 |
| 09 Gen 2025 | 733,59 | 3,29 | 0,45% | 728,04 | 742,725 | 725,60 | 758.794 |
| 08 Gen 2025 | 730,30 | 14,04 | 1,96% | 716,00 | 734,44 | 716,00 | 802.512 |
| 07 Gen 2025 | 716,26 | -1,89 | -0,26% | 716,27 | 733,69 | 713,75 | 819.920 |
| 04 Gen 2025 | 718,15 | 2,96 | 0,41% | 716,07 | 722,00 | 714,76 | 557.806 |
| 03 Gen 2025 | 715,19 | 2,86 | 0,40% | 720,86 | 726,81 | 711,92 | 497.596 |
| 01 Gen 2025 | 712,33 | 9,74 | 1,39% | 703,90 | 713,00 | 703,3862 | 473.694 |
| 31 Dic 2024 | 702,59 | -9,81 | -1,38% | 708,20 | 708,965 | 700,4155 | 537.335 |
| 28 Dic 2024 | 712,40 | -4,28 | -0,60% | 710,52 | 718,99 | 709,09 | 795.562 |
| 27 Dic 2024 | 716,68 | 2,21 | 0,31% | 709,08 | 718,4899 | 709,08 | 619.238 |
| 24 Dic 2024 | 714,47 | -0,66 | -0,09% | 712,30 | 720,00 | 706,15 | 384.805 |
| 24 Dic 2024 | 715,13 | 13,28 | 1,89% | 708,38 | 718,19 | 706,16 | 866.115 |
| 21 Dic 2024 | 701,85 | -6,40 | -0,90% | 710,20 | 717,6099 | 700,83 | 1.889.981 |
| 20 Dic 2024 | 708,25 | -6,37 | -0,89% | 711,00 | 714,08 | 693,00 | 990.923 |
| 19 Dic 2024 | 714,62 | -25,39 | -3,43% | 735,21 | 745,00 | 712,30 | 906.923 |
| 18 Dic 2024 | 740,01 | 15,14 | 2,09% | 721,37 | 744,80 | 721,082 | 978.410 |
| 17 Dic 2024 | 724,87 | -6,43 | -0,88% | 730,52 | 739,39 | 722,79 | 927.681 |
| 14 Dic 2024 | 731,30 | -9,67 | -1,31% | 737,88 | 740,17 | 728,68 | 696.040 |
| 13 Dic 2024 | 740,97 | -32,03 | -4,14% | 773,12 | 778,7346 | 740,46 | 924.051 |
| 12 Dic 2024 | 773,00 | -5,50 | -0,71% | 778,15 | 781,32 | 766,865 | 776.401 |
|
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 |
