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 |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 573,58 | 0,15 | 0,03% | 577,93 | 577,93 | 572,93 | 347.462 |
| 14 Feb 2025 | 573,43 | 6,67 | 1,18% | 569,38 | 575,43 | 565,28 | 400.407 |
| 13 Feb 2025 | 566,76 | -14,59 | -2,51% | 574,39 | 575,223 | 566,46 | 677.347 |
| 12 Feb 2025 | 581,35 | 6,83 | 1,19% | 570,50 | 581,435 | 570,50 | 552.399 |
| 11 Feb 2025 | 574,52 | 1,76 | 0,31% | 573,30 | 575,255 | 567,41 | 569.138 |
| 08 Feb 2025 | 572,76 | -10,66 | -1,83% | 583,45 | 584,435 | 572,58 | 471.756 |
| 07 Feb 2025 | 583,42 | 2,00 | 0,34% | 582,37 | 583,77 | 577,7127 | 714.831 |
| 06 Feb 2025 | 581,42 | 3,75 | 0,65% | 578,14 | 582,25 | 573,12 | 484.763 |
| 05 Feb 2025 | 577,67 | 0,63 | 0,11% | 577,00 | 578,88 | 571,16 | 765.085 |
| 04 Feb 2025 | 577,04 | 1,39 | 0,24% | 572,132 | 581,50 | 569,68 | 846.058 |
| 01 Feb 2025 | 575,65 | 5,05 | 0,89% | 572,00 | 581,92 | 570,065 | 1.158.092 |
| 31 Gen 2025 | 570,60 | 27,58 | 5,08% | 565,99 | 584,31 | 561,60 | 1.153.817 |
| 30 Gen 2025 | 543,02 | -6,60 | -1,20% | 548,89 | 549,385 | 542,86 | 691.265 |
| 29 Gen 2025 | 549,62 | 8,29 | 1,53% | 544,29 | 553,245 | 535,69 | 685.340 |
| 28 Gen 2025 | 541,33 | 9,96 | 1,87% | 527,91 | 541,67 | 527,63 | 745.001 |
| 25 Gen 2025 | 531,37 | -3,08 | -0,58% | 532,46 | 535,00 | 529,34 | 384.964 |
| 24 Gen 2025 | 534,45 | 0,00 | 0,00% | 534,45 | 534,45 | 534,45 | 0 |
| 23 Gen 2025 | 534,45 | 3,66 | 0,69% | 530,88 | 535,93 | 530,17 | 473.520 |
| 22 Gen 2025 | 530,79 | 8,47 | 1,62% | 525,555 | 531,42 | 524,30 | 675.166 |
| 18 Gen 2025 | 522,32 | 3,22 | 0,62% | 529,06 | 529,06 | 520,07 | 763.284 |
| 17 Gen 2025 | 519,10 | 1,14 | 0,22% | 518,80 | 520,2019 | 515,81 | 619.737 |
| 16 Gen 2025 | 517,96 | 7,27 | 1,42% | 517,98 | 521,01 | 513,77 | 1.000.759 |
| 15 Gen 2025 | 510,69 | 2,69 | 0,53% | 506,67 | 511,865 | 505,60 | 535.830 |
| 14 Gen 2025 | 508,00 | 5,29 | 1,05% | 499,47 | 509,86 | 499,41 | 572.716 |
| 11 Gen 2025 | 502,71 | -7,59 | -1,49% | 507,89 | 510,755 | 502,10 | 565.257 |
| 09 Gen 2025 | 510,30 | 3,20 | 0,63% | 506,38 | 511,87 | 504,305 | 954.991 |
| 08 Gen 2025 | 507,10 | 0,00 | 0,00% | 507,00 | 513,66 | 504,53 | 612.369 |
| 07 Gen 2025 | 507,10 | -7,54 | -1,47% | 512,05 | 513,45 | 504,755 | 960.276 |
| 04 Gen 2025 | 514,64 | 0,85 | 0,17% | 518,01 | 518,525 | 513,205 | 470.873 |
| 03 Gen 2025 | 513,79 | -6,06 | -1,17% | 524,63 | 524,63 | 513,62 | 650.037 |
| 01 Gen 2025 | 519,85 | -0,02 | 0,00% | 521,06 | 522,02 | 516,91 | 452.012 |
| 31 Dic 2024 | 519,87 | -4,04 | -0,77% | 519,51 | 521,8199 | 513,91 | 355.527 |
| 28 Dic 2024 | 523,91 | -3,33 | -0,63% | 525,97 | 527,59 | 520,21 | 419.433 |
| 27 Dic 2024 | 527,24 | -0,90 | -0,17% | 525,31 | 528,555 | 525,225 | 312.638 |
| 24 Dic 2024 | 528,14 | 3,20 | 0,61% | 522,83 | 528,175 | 521,635 | 228.106 |
| 24 Dic 2024 | 524,94 | -0,46 | -0,09% | 522,91 | 526,25 | 522,05 | 546.121 |
| 21 Dic 2024 | 525,40 | 3,65 | 0,70% | 519,54 | 530,54 | 519,54 | 1.565.776 |
| 20 Dic 2024 | 521,75 | -4,97 | -0,94% | 528,48 | 532,685 | 521,45 | 639.276 |
| 19 Dic 2024 | 526,72 | -10,03 | -1,87% | 534,97 | 538,02 | 526,34 | 835.435 |
| 18 Dic 2024 | 536,75 | -5,29 | -0,98% | 541,23 | 543,65 | 536,40 | 1.080.461 |
| 17 Dic 2024 | 542,04 | -1,62 | -0,30% | 541,775 | 545,85 | 541,775 | 584.995 |
| 14 Dic 2024 | 543,66 | -4,37 | -0,80% | 543,79 | 545,855 | 541,09 | 583.809 |
| 13 Dic 2024 | 548,03 | -2,36 | -0,43% | 545,2847 | 552,20 | 545,2847 | 319.790 |
| 12 Dic 2024 | 550,39 | 0,92 | 0,17% | 552,69 | 553,4598 | 549,71 | 487.500 |
| 11 Dic 2024 | 549,47 | 1,05 | 0,19% | 545,11 | 552,27 | 540,91 | 584.821 |
| 10 Dic 2024 | 548,42 | -2,78 | -0,50% | 549,45 | 550,99 | 547,0619 | 521.075 |
| 07 Dic 2024 | 551,20 | -6,70 | -1,20% | 557,00 | 560,00 | 550,06 | 543.496 |
| 06 Dic 2024 | 557,90 | -18,05 | -3,13% | 571,00 | 571,00 | 550,415 | 745.977 |
| 05 Dic 2024 | 575,95 | 9,09 | 1,60% | 570,82 | 580,085 | 567,70 | 690.098 |
| 04 Dic 2024 | 566,86 | -1,77 | -0,31% | 563,82 | 567,51 | 559,785 | 503.333 |
| 03 Dic 2024 | 568,63 | 2,19 | 0,39% | 566,44 | 569,29 | 561,94 | 594.337 |
| 29 Nov 2024 | 566,44 | 2,09 | 0,37% | 565,34 | 569,51 | 565,26 | 358.500 |
| 28 Nov 2024 | 564,35 | 2,46 | 0,44% | 561,18 | 564,75 | 557,27 | 358.441 |
| 27 Nov 2024 | 561,89 | 3,95 | 0,71% | 556,74 | 562,235 | 553,82 | 355.776 |
| 26 Nov 2024 | 557,94 | -2,20 | -0,39% | 563,09 | 565,46 | 556,79 | 530.392 |
| 23 Nov 2024 | 560,14 | 5,88 | 1,06% | 558,00 | 562,09 | 557,62 | 244.458 |
| 22 Nov 2024 | 554,26 | 4,81 | 0,88% | 550,38 | 555,28 | 547,69 | 536.335 |
| 21 Nov 2024 | 549,45 | 1,49 | 0,27% | 549,51 | 551,11 | 545,735 | 359.862 |
|
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 |
