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 |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 577,31 | -6,17 | -1,06% | 570,01 | 582,215 | 569,15 | 728.877 |
| 11 Feb 2025 | 583,48 | 4,09 | 0,71% | 583,69 | 583,83 | 575,5912 | 546.917 |
| 08 Feb 2025 | 579,39 | -8,09 | -1,38% | 588,61 | 588,61 | 577,52 | 549.304 |
| 07 Feb 2025 | 587,48 | 5,36 | 0,92% | 582,77 | 587,75 | 579,48 | 570.220 |
| 06 Feb 2025 | 582,12 | -2,35 | -0,40% | 587,47 | 588,185 | 575,205 | 825.628 |
| 05 Feb 2025 | 584,47 | 2,04 | 0,35% | 580,20 | 589,465 | 578,80 | 855.713 |
| 04 Feb 2025 | 582,43 | -14,34 | -2,40% | 587,19 | 592,95 | 581,38 | 604.481 |
| 01 Feb 2025 | 596,77 | 6,04 | 1,02% | 590,85 | 597,09 | 586,04 | 735.485 |
| 31 Gen 2025 | 590,73 | -2,32 | -0,39% | 593,50 | 603,75 | 585,06 | 501.956 |
| 30 Gen 2025 | 593,05 | -35,29 | -5,62% | 599,90 | 618,19 | 572,27 | 1.061.422 |
| 29 Gen 2025 | 628,34 | 4,61 | 0,74% | 622,54 | 634,99 | 619,33 | 513.000 |
| 28 Gen 2025 | 623,73 | 3,01 | 0,48% | 615,97 | 625,44 | 613,065 | 397.787 |
| 25 Gen 2025 | 620,72 | 7,72 | 1,26% | 615,90 | 622,97 | 612,8501 | 367.951 |
| 24 Gen 2025 | 613,00 | 0,00 | 0,00% | 613,00 | 613,00 | 613,00 | 0 |
| 23 Gen 2025 | 613,00 | -4,38 | -0,71% | 614,00 | 618,76 | 611,29 | 403.088 |
| 22 Gen 2025 | 617,38 | 5,36 | 0,88% | 612,05 | 618,61 | 604,96 | 673.844 |
| 18 Gen 2025 | 612,02 | 2,05 | 0,34% | 613,94 | 617,19 | 609,02 | 311.716 |
| 17 Gen 2025 | 609,97 | 8,97 | 1,49% | 603,44 | 610,89 | 597,13 | 425.383 |
| 16 Gen 2025 | 601,00 | 15,20 | 2,59% | 596,67 | 602,71 | 593,32 | 504.138 |
| 15 Gen 2025 | 585,80 | 5,28 | 0,91% | 582,67 | 587,47 | 579,46 | 446.888 |
| 14 Gen 2025 | 580,52 | 4,79 | 0,83% | 575,81 | 581,67 | 570,25 | 410.014 |
| 11 Gen 2025 | 575,73 | -26,50 | -4,40% | 598,68 | 598,68 | 573,70 | 447.629 |
| 09 Gen 2025 | 602,23 | 10,90 | 1,84% | 593,46 | 602,30 | 586,11 | 416.959 |
| 08 Gen 2025 | 591,33 | -5,33 | -0,89% | 598,15 | 598,15 | 588,05 | 445.396 |
| 07 Gen 2025 | 596,66 | -4,82 | -0,80% | 610,06 | 610,06 | 596,54 | 359.267 |
| 04 Gen 2025 | 601,48 | 4,35 | 0,73% | 601,86 | 602,94 | 595,94 | 243.761 |
| 03 Gen 2025 | 597,13 | -2,88 | -0,48% | 601,52 | 603,76 | 595,09 | 392.250 |
| 01 Gen 2025 | 600,01 | 0,36 | 0,06% | 601,23 | 606,2261 | 598,13 | 223.836 |
| 31 Dic 2024 | 599,65 | -9,94 | -1,63% | 608,17 | 608,17 | 595,07 | 358.305 |
| 28 Dic 2024 | 609,59 | -1,38 | -0,23% | 607,00 | 611,93 | 603,33 | 245.416 |
| 27 Dic 2024 | 610,97 | 3,06 | 0,50% | 604,86 | 613,56 | 604,86 | 221.116 |
| 24 Dic 2024 | 607,91 | 2,49 | 0,41% | 607,88 | 607,91 | 602,99 | 157.412 |
| 24 Dic 2024 | 605,42 | 0,62 | 0,10% | 601,67 | 607,10 | 598,96 | 302.467 |
| 21 Dic 2024 | 604,80 | 4,22 | 0,70% | 597,48 | 606,74 | 595,97 | 828.250 |
| 20 Dic 2024 | 600,58 | 2,68 | 0,45% | 603,47 | 606,20 | 593,26 | 508.411 |
| 19 Dic 2024 | 597,90 | -13,60 | -2,22% | 619,06 | 620,30 | 597,30 | 715.208 |
| 18 Dic 2024 | 611,50 | -6,88 | -1,11% | 617,67 | 619,44 | 610,39 | 554.347 |
| 17 Dic 2024 | 618,38 | -6,72 | -1,08% | 625,04 | 627,29 | 617,025 | 506.651 |
| 14 Dic 2024 | 625,10 | -10,89 | -1,71% | 635,00 | 636,22 | 620,32 | 380.861 |
| 13 Dic 2024 | 635,99 | 6,38 | 1,01% | 638,94 | 642,448 | 634,06 | 430.253 |
| 12 Dic 2024 | 629,61 | 0,60 | 0,10% | 632,16 | 638,755 | 629,03 | 455.136 |
| 11 Dic 2024 | 629,01 | 10,51 | 1,70% | 617,90 | 635,74 | 617,33 | 483.890 |
| 10 Dic 2024 | 618,50 | 1,32 | 0,21% | 618,54 | 621,00 | 612,23 | 323.682 |
| 07 Dic 2024 | 617,18 | 7,27 | 1,19% | 613,71 | 619,75 | 609,17 | 484.375 |
| 06 Dic 2024 | 609,91 | -6,02 | -0,98% | 610,26 | 616,3858 | 608,72 | 404.415 |
| 05 Dic 2024 | 615,93 | 7,83 | 1,29% | 605,82 | 617,48 | 605,82 | 371.917 |
| 04 Dic 2024 | 608,10 | -0,87 | -0,14% | 608,58 | 613,64 | 603,75 | 307.604 |
| 03 Dic 2024 | 608,97 | -0,66 | -0,11% | 608,01 | 610,06 | 601,7601 | 347.263 |
| 29 Nov 2024 | 609,63 | 4,67 | 0,77% | 605,41 | 611,08 | 605,17 | 204.352 |
| 28 Nov 2024 | 604,96 | 3,00 | 0,50% | 602,99 | 607,41 | 601,1785 | 345.411 |
| 27 Nov 2024 | 601,96 | 9,23 | 1,56% | 593,69 | 603,07 | 590,58 | 362.339 |
| 26 Nov 2024 | 592,73 | 3,16 | 0,54% | 592,75 | 596,55 | 589,585 | 575.317 |
| 23 Nov 2024 | 589,57 | 8,23 | 1,42% | 579,23 | 590,61 | 578,88 | 434.980 |
| 22 Nov 2024 | 581,34 | -0,66 | -0,11% | 587,99 | 587,99 | 580,02 | 685.577 |
| 21 Nov 2024 | 582,00 | -15,13 | -2,53% | 600,93 | 603,32 | 576,88 | 888.303 |
| 20 Nov 2024 | 597,13 | 4,01 | 0,68% | 591,56 | 602,045 | 590,00 | 456.496 |
| 19 Nov 2024 | 593,12 | -0,74 | -0,12% | 592,36 | 595,22 | 590,14 | 653.280 |
| 16 Nov 2024 | 593,86 | -12,28 | -2,03% | 606,14 | 606,14 | 593,35 | 524.795 |
| 15 Nov 2024 | 606,14 | -4,39 | -0,72% | 610,50 | 616,97 | 605,044 | 354.424 |
|
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 |
