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 | 752,99 | 5,69 | 0,76% | 744,00 | 756,76 | 744,00 | 306.524 |
| 11 Feb 2025 | 747,30 | 6,60 | 0,89% | 749,19 | 753,67 | 743,35 | 346.035 |
| 08 Feb 2025 | 740,70 | -8,74 | -1,17% | 750,85 | 755,2876 | 739,47 | 318.179 |
| 07 Feb 2025 | 749,44 | 11,26 | 1,53% | 743,35 | 758,7299 | 741,01 | 395.605 |
| 06 Feb 2025 | 738,18 | -15,31 | -2,03% | 753,49 | 758,00 | 733,56 | 1.033.330 |
| 05 Feb 2025 | 753,49 | 15,28 | 2,07% | 753,75 | 760,36 | 744,22 | 543.680 |
| 04 Feb 2025 | 738,21 | -19,85 | -2,62% | 742,00 | 753,275 | 735,80 | 605.214 |
| 01 Feb 2025 | 758,06 | -16,02 | -2,07% | 781,61 | 781,61 | 749,21 | 951.380 |
| 31 Gen 2025 | 774,08 | 15,69 | 2,07% | 766,00 | 782,9499 | 747,115 | 1.100.888 |
| 30 Gen 2025 | 758,39 | -8,56 | -1,12% | 760,30 | 770,86 | 755,15 | 561.370 |
| 29 Gen 2025 | 766,95 | -2,96 | -0,38% | 773,87 | 773,87 | 761,6525 | 441.448 |
| 28 Gen 2025 | 769,91 | -19,65 | -2,49% | 776,17 | 777,2842 | 763,1237 | 801.838 |
| 25 Gen 2025 | 789,56 | 7,03 | 0,90% | 785,80 | 790,74 | 783,185 | 338.873 |
| 24 Gen 2025 | 782,53 | 0,00 | 0,00% | 782,53 | 782,53 | 782,53 | 0 |
| 23 Gen 2025 | 782,53 | -6,47 | -0,82% | 790,00 | 790,05 | 778,0001 | 563.881 |
| 22 Gen 2025 | 789,00 | 18,00 | 2,33% | 787,16 | 790,00 | 779,21 | 835.451 |
| 18 Gen 2025 | 771,00 | 13,58 | 1,79% | 763,79 | 779,42 | 762,51 | 896.741 |
| 17 Gen 2025 | 757,42 | 15,93 | 2,15% | 741,35 | 758,88 | 738,00 | 796.403 |
| 16 Gen 2025 | 741,49 | 11,63 | 1,59% | 748,40 | 754,88 | 734,505 | 934.277 |
| 15 Gen 2025 | 729,86 | 40,71 | 5,91% | 729,80 | 730,92 | 710,5888 | 942.207 |
| 14 Gen 2025 | 689,15 | 18,21 | 2,71% | 667,00 | 689,15 | 666,17 | 754.683 |
| 11 Gen 2025 | 670,94 | 0,94 | 0,14% | 658,23 | 678,61 | 657,00 | 683.999 |
| 09 Gen 2025 | 670,00 | -15,41 | -2,25% | 675,91 | 679,715 | 668,27 | 693.532 |
| 08 Gen 2025 | 685,41 | 1,41 | 0,21% | 686,00 | 689,84 | 677,33 | 658.310 |
| 07 Gen 2025 | 684,00 | -11,31 | -1,63% | 699,6081 | 705,00 | 683,01 | 723.858 |
| 04 Gen 2025 | 695,31 | 5,48 | 0,79% | 693,74 | 696,56 | 687,0001 | 523.384 |
| 03 Gen 2025 | 689,83 | -14,61 | -2,07% | 712,155 | 713,222 | 686,68 | 717.970 |
| 01 Gen 2025 | 704,44 | -1,55 | -0,22% | 706,79 | 711,25 | 700,86 | 363.442 |
| 31 Dic 2024 | 705,99 | -10,55 | -1,47% | 709,55 | 711,00 | 696,17 | 486.437 |
| 28 Dic 2024 | 716,54 | -9,57 | -1,32% | 718,995 | 726,32 | 709,58 | 277.062 |
| 27 Dic 2024 | 726,11 | -1,31 | -0,18% | 722,45 | 729,045 | 719,16 | 223.118 |
| 24 Dic 2024 | 727,42 | 7,82 | 1,09% | 720,54 | 727,42 | 717,7564 | 137.738 |
| 24 Dic 2024 | 719,60 | -3,04 | -0,42% | 724,44 | 725,72 | 712,41 | 369.189 |
| 21 Dic 2024 | 722,64 | 11,70 | 1,65% | 705,90 | 732,37 | 705,65 | 1.142.886 |
| 20 Dic 2024 | 710,94 | -13,21 | -1,82% | 730,00 | 738,13 | 709,92 | 715.727 |
| 19 Dic 2024 | 724,15 | -34,24 | -4,51% | 761,45 | 763,07 | 722,975 | 577.945 |
| 18 Dic 2024 | 758,39 | -6,51 | -0,85% | 753,63 | 761,73 | 751,67 | 473.118 |
| 17 Dic 2024 | 764,90 | -13,92 | -1,79% | 778,94 | 788,42 | 764,45 | 705.271 |
| 14 Dic 2024 | 778,82 | -7,77 | -0,99% | 784,36 | 788,06 | 774,275 | 380.530 |
| 13 Dic 2024 | 786,59 | -10,38 | -1,30% | 797,82 | 799,40 | 783,60 | 406.943 |
| 12 Dic 2024 | 796,97 | 0,95 | 0,12% | 807,21 | 807,89 | 793,85 | 536.965 |
| 11 Dic 2024 | 796,02 | -39,87 | -4,77% | 788,985 | 808,62 | 783,8101 | 930.476 |
| 10 Dic 2024 | 835,89 | -23,03 | -2,68% | 860,16 | 861,68 | 828,61 | 457.694 |
| 07 Dic 2024 | 858,92 | 3,93 | 0,46% | 868,00 | 869,33 | 851,545 | 773.590 |
| 06 Dic 2024 | 854,99 | -13,25 | -1,53% | 864,75 | 864,75 | 853,40 | 343.528 |
| 05 Dic 2024 | 868,24 | -0,78 | -0,09% | 872,39 | 872,39 | 858,86 | 451.202 |
| 04 Dic 2024 | 869,02 | 11,97 | 1,40% | 859,31 | 869,36 | 851,135 | 476.945 |
| 03 Dic 2024 | 857,05 | -8,95 | -1,03% | 861,00 | 867,16 | 853,96 | 348.415 |
| 29 Nov 2024 | 866,00 | 9,02 | 1,05% | 872,74 | 875,15 | 862,00 | 192.864 |
| 28 Nov 2024 | 856,98 | -16,19 | -1,85% | 880,44 | 880,44 | 856,19 | 334.931 |
| 27 Nov 2024 | 873,17 | 8,78 | 1,02% | 857,01 | 873,99 | 852,50 | 360.730 |
| 26 Nov 2024 | 864,39 | 15,07 | 1,77% | 856,61 | 873,42 | 855,14 | 855.677 |
| 23 Nov 2024 | 849,32 | 8,58 | 1,02% | 847,00 | 851,25 | 840,31 | 453.476 |
| 22 Nov 2024 | 840,74 | 20,19 | 2,46% | 820,91 | 843,525 | 819,805 | 703.730 |
| 21 Nov 2024 | 820,55 | -0,61 | -0,07% | 825,935 | 827,13 | 817,79 | 397.821 |
| 20 Nov 2024 | 821,16 | -11,78 | -1,41% | 823,6646 | 829,80 | 821,11 | 455.477 |
| 19 Nov 2024 | 832,94 | -3,06 | -0,37% | 836,00 | 841,21 | 829,02 | 473.387 |
| 16 Nov 2024 | 836,00 | -13,60 | -1,60% | 850,51 | 854,50 | 835,11 | 587.118 |
| 15 Nov 2024 | 849,60 | -9,23 | -1,07% | 854,52 | 860,55 | 840,00 | 618.116 |
|
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 |
