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 |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 384,98 | 4,15 | 1,09% | 381,04 | 387,69 | 377,57 | 660.789 |
| 26 Feb 2025 | 380,83 | 1,56 | 0,41% | 379,79 | 386,12 | 375,11 | 518.586 |
| 25 Feb 2025 | 379,27 | 4,45 | 1,19% | 374,85 | 385,35 | 370,02 | 395.424 |
| 22 Feb 2025 | 374,82 | -5,99 | -1,57% | 382,12 | 384,095 | 372,9275 | 272.138 |
| 21 Feb 2025 | 380,81 | 2,84 | 0,75% | 380,00 | 385,00 | 379,35 | 311.470 |
| 20 Feb 2025 | 377,97 | 1,68 | 0,45% | 376,39 | 379,43 | 374,895 | 553.526 |
| 19 Feb 2025 | 376,29 | 6,56 | 1,77% | 368,02 | 378,4575 | 363,479 | 592.540 |
| 15 Feb 2025 | 369,73 | -9,38 | -2,47% | 381,06 | 381,06 | 368,55 | 471.600 |
| 14 Feb 2025 | 379,11 | -2,80 | -0,73% | 387,64 | 388,43 | 372,855 | 808.345 |
| 13 Feb 2025 | 381,91 | -23,38 | -5,77% | 382,085 | 388,35 | 368,3401 | 1.176.344 |
| 12 Feb 2025 | 405,29 | -2,29 | -0,56% | 403,85 | 412,19 | 400,95 | 624.044 |
| 11 Feb 2025 | 407,58 | -1,92 | -0,47% | 411,00 | 412,00 | 402,69 | 390.904 |
| 08 Feb 2025 | 409,50 | -1,45 | -0,35% | 412,45 | 415,11 | 402,47 | 377.220 |
| 07 Feb 2025 | 410,95 | -3,14 | -0,76% | 414,44 | 417,10 | 409,17 | 365.198 |
| 06 Feb 2025 | 414,09 | 3,69 | 0,90% | 414,07 | 415,90 | 409,52 | 279.795 |
| 05 Feb 2025 | 410,40 | -0,79 | -0,19% | 410,98 | 413,08 | 405,00 | 303.762 |
| 04 Feb 2025 | 411,19 | -4,29 | -1,03% | 407,71 | 415,74 | 403,191 | 353.840 |
| 01 Feb 2025 | 415,48 | -1,80 | -0,43% | 415,61 | 423,00 | 411,0034 | 329.851 |
| 31 Gen 2025 | 417,28 | 13,11 | 3,24% | 410,40 | 423,56 | 410,40 | 401.088 |
| 30 Gen 2025 | 404,17 | -9,31 | -2,25% | 409,74 | 412,00 | 402,52 | 352.343 |
| 29 Gen 2025 | 413,48 | -0,96 | -0,23% | 421,20 | 421,20 | 412,26 | 396.075 |
| 28 Gen 2025 | 414,44 | 3,14 | 0,76% | 412,79 | 415,19 | 409,40 | 265.440 |
| 25 Gen 2025 | 411,30 | 2,95 | 0,72% | 412,16 | 414,20 | 409,32 | 278.042 |
| 24 Gen 2025 | 408,35 | 0,00 | 0,00% | 408,35 | 408,35 | 408,35 | 0 |
| 23 Gen 2025 | 408,35 | -5,46 | -1,32% | 411,62 | 413,00 | 408,04 | 497.349 |
| 22 Gen 2025 | 413,81 | 9,81 | 2,43% | 405,74 | 416,24 | 402,22 | 669.270 |
| 18 Gen 2025 | 404,00 | -1,43 | -0,35% | 406,09 | 411,51 | 401,62 | 447.797 |
| 17 Gen 2025 | 405,43 | 7,73 | 1,94% | 398,37 | 406,14 | 387,56 | 343.782 |
| 16 Gen 2025 | 397,70 | -7,23 | -1,79% | 404,50 | 411,575 | 383,71 | 683.534 |
| 15 Gen 2025 | 404,93 | 5,06 | 1,27% | 403,10 | 406,78 | 395,24 | 655.745 |
| 14 Gen 2025 | 399,87 | 19,52 | 5,13% | 377,11 | 401,00 | 376,39 | 621.572 |
| 11 Gen 2025 | 380,35 | 6,15 | 1,64% | 371,20 | 382,85 | 369,49 | 579.273 |
| 09 Gen 2025 | 374,20 | -2,83 | -0,75% | 376,28 | 379,35 | 371,19 | 451.026 |
| 08 Gen 2025 | 377,03 | -0,07 | -0,02% | 378,08 | 385,34 | 374,81 | 250.241 |
| 07 Gen 2025 | 377,10 | 5,34 | 1,44% | 370,80 | 380,90 | 369,04 | 345.900 |
| 04 Gen 2025 | 371,76 | 3,50 | 0,95% | 369,72 | 373,79 | 367,74 | 284.993 |
| 03 Gen 2025 | 368,26 | -2,72 | -0,73% | 373,06 | 375,56 | 365,98 | 343.625 |
| 01 Gen 2025 | 370,98 | 0,04 | 0,01% | 370,45 | 375,94 | 369,76 | 180.131 |
| 31 Dic 2024 | 370,94 | -3,66 | -0,98% | 367,78 | 373,70 | 367,21 | 204.489 |
| 28 Dic 2024 | 374,60 | -2,18 | -0,58% | 374,66 | 377,12 | 372,33 | 220.115 |
| 27 Dic 2024 | 376,78 | 3,63 | 0,97% | 369,90 | 377,70 | 368,83 | 310.778 |
| 24 Dic 2024 | 373,15 | 3,39 | 0,92% | 369,26 | 373,55 | 367,16 | 105.586 |
| 24 Dic 2024 | 369,76 | 1,60 | 0,43% | 363,56 | 369,995 | 361,19 | 299.884 |
| 21 Dic 2024 | 368,16 | 7,53 | 2,09% | 357,84 | 369,615 | 357,19 | 1.737.274 |
| 20 Dic 2024 | 360,63 | 0,20 | 0,06% | 359,17 | 361,985 | 354,37 | 452.047 |
| 19 Dic 2024 | 360,43 | -13,29 | -3,56% | 373,81 | 378,195 | 359,98 | 576.989 |
| 18 Dic 2024 | 373,72 | -0,29 | -0,08% | 371,40 | 379,00 | 371,15 | 599.393 |
| 17 Dic 2024 | 374,01 | -4,25 | -1,12% | 375,09 | 379,24 | 372,30 | 585.376 |
| 14 Dic 2024 | 378,26 | -4,77 | -1,25% | 382,22 | 383,105 | 373,405 | 307.929 |
| 13 Dic 2024 | 383,03 | -2,24 | -0,58% | 385,27 | 386,685 | 381,41 | 343.425 |
| 12 Dic 2024 | 385,27 | -5,08 | -1,30% | 394,40 | 397,02 | 384,395 | 295.389 |
| 11 Dic 2024 | 390,35 | -1,66 | -0,42% | 394,33 | 395,76 | 385,41 | 490.071 |
| 10 Dic 2024 | 392,01 | 7,96 | 2,07% | 385,09 | 392,68 | 383,79 | 345.215 |
| 07 Dic 2024 | 384,05 | 2,72 | 0,71% | 383,95 | 386,76 | 380,60 | 416.766 |
| 06 Dic 2024 | 381,33 | -10,02 | -2,56% | 388,65 | 395,50 | 381,27 | 415.896 |
| 05 Dic 2024 | 391,35 | 4,35 | 1,12% | 385,94 | 395,385 | 382,12 | 663.532 |
| 04 Dic 2024 | 387,00 | -0,10 | -0,03% | 385,50 | 388,00 | 380,52 | 416.104 |
| 03 Dic 2024 | 387,10 | 2,38 | 0,62% | 383,28 | 387,49 | 380,14 | 325.249 |
| 29 Nov 2024 | 384,72 | -1,85 | -0,48% | 384,14 | 385,55 | 381,40 | 238.266 |
|
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 |
