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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 704,4296 | -3,38 | -0,48% | 707,6201 | 707,6201 | 699,2601 | 10 |
| 24 Feb 2025 | 707,8076 | -1,04 | -0,15% | 711,2399 | 714,00 | 707,8076 | 25 |
| 21 Feb 2025 | 708,8466 | -8,40 | -1,17% | 722,0401 | 723,3401 | 708,8466 | 46 |
| 20 Feb 2025 | 717,248 | -7,41 | -1,02% | 724,7599 | 724,7599 | 717,248 | 27 |
| 19 Feb 2025 | 724,6611 | 4,56 | 0,63% | 723,2001 | 724,70 | 722,5401 | 23 |
| 18 Feb 2025 | 720,1001 | 2,40 | 0,33% | 718,0972 | 721,6925 | 718,0972 | 45 |
| 17 Feb 2025 | 717,6999 | -1,04 | -0,14% | 719,1648 | 719,1648 | 716,6205 | 34 |
| 14 Feb 2025 | 718,7401 | 0,76 | 0,11% | 718,7401 | 718,7401 | 718,7401 | 10 |
| 13 Feb 2025 | 717,9801 | -2,66 | -0,37% | 715,9365 | 719,7599 | 714,6799 | 36 |
| 12 Feb 2025 | 720,6399 | -3,35 | -0,46% | 719,1601 | 720,6399 | 719,1601 | 67 |
| 11 Feb 2025 | 723,9856 | -1,93 | -0,27% | 724,8001 | 724,8001 | 722,1601 | 26 |
| 10 Feb 2025 | 725,9106 | -2,01 | -0,28% | 728,7878 | 728,7878 | 724,3601 | 28 |
| 07 Feb 2025 | 727,9201 | -0,68 | -0,09% | 726,8799 | 729,0399 | 726,8799 | 10 |
| 06 Feb 2025 | 728,5996 | 6,02 | 0,83% | 728,0801 | 729,6799 | 728,0801 | 162 |
| 05 Feb 2025 | 722,5821 | -3,82 | -0,53% | 722,3524 | 724,8269 | 719,0599 | 21 |
| 04 Feb 2025 | 726,40 | -3,13 | -0,43% | 724,5001 | 726,5799 | 723,1001 | 15 |
| 03 Feb 2025 | 729,5335 | -2,32 | -0,32% | 728,2199 | 729,5335 | 724,8801 | 46 |
| 31 Gen 2025 | 731,8494 | 3,33 | 0,46% | 732,00 | 735,00 | 731,8494 | 24 |
| 30 Gen 2025 | 728,5201 | 7,82 | 1,08% | 725,8312 | 728,6599 | 725,8312 | 11 |
| 29 Gen 2025 | 720,7016 | -9,61 | -1,32% | 730,8455 | 730,8455 | 720,7016 | 17 |
| 28 Gen 2025 | 730,3154 | 13,26 | 1,85% | 726,3199 | 730,3154 | 725,7451 | 87 |
| 27 Gen 2025 | 717,0599 | -11,44 | -1,57% | 715,7426 | 717,0599 | 709,6001 | 28 |
| 24 Gen 2025 | 728,5001 | -2,50 | -0,34% | 731,8749 | 731,8749 | 726,9001 | 25 |
| 23 Gen 2025 | 731,00 | 4,48 | 0,62% | 731,5199 | 731,5199 | 728,9601 | 12 |
| 22 Gen 2025 | 726,5201 | 0,42 | 0,06% | 732,443 | 732,443 | 726,5201 | 14 |
| 21 Gen 2025 | 726,10 | 5,52 | 0,77% | 724,8001 | 729,9476 | 724,8001 | 17 |
| 20 Gen 2025 | 720,5752 | -10,00 | -1,37% | 726,945 | 730,8586 | 720,5752 | 28 |
| 17 Gen 2025 | 730,5763 | 8,40 | 1,16% | 723,7201 | 730,5763 | 723,7201 | 55 |
| 16 Gen 2025 | 722,1799 | 4,04 | 0,56% | 725,6223 | 725,6223 | 721,0202 | 22 |
| 15 Gen 2025 | 718,1435 | 8,73 | 1,23% | 708,6784 | 718,1435 | 707,2407 | 28 |
| 14 Gen 2025 | 709,4163 | 0,00 | 0,00% | 709,4163 | 709,4163 | 709,4163 | 0 |
| 13 Gen 2025 | 709,4163 | -3,92 | -0,55% | 701,8408 | 711,6877 | 701,8408 | 74 |
| 10 Gen 2025 | 713,3396 | 2,75 | 0,39% | 713,3396 | 713,3396 | 713,3396 | 7 |
| 09 Gen 2025 | 710,5888 | 1,48 | 0,21% | 713,3409 | 716,8511 | 710,5888 | 28 |
| 08 Gen 2025 | 709,1119 | -3,69 | -0,52% | 708,6696 | 714,6353 | 708,6696 | 56 |
| 07 Gen 2025 | 712,80 | -2,10 | -0,29% | 711,7393 | 716,2998 | 709,5601 | 26 |
| 06 Gen 2025 | 714,90 | -1,60 | -0,22% | 718,8999 | 718,8999 | 714,90 | 32 |
| 03 Gen 2025 | 716,50 | 3,79 | 0,53% | 709,5811 | 717,6985 | 709,5811 | 76 |
| 02 Gen 2025 | 712,7117 | 4,71 | 0,67% | 708,00 | 716,1799 | 708,00 | 89 |
| 30 Dic 2024 | 708,00 | -5,32 | -0,75% | 713,3205 | 713,3205 | 708,00 | 39 |
| 27 Dic 2024 | 713,3205 | 703,69 | 7.307,04% | 716,2977 | 718,7596 | 713,3205 | 31 |
| 23 Dic 2024 | 9,6303 | -693,31 | -98,63% | 712,7291 | 714,8879 | 9,6303 | 99 |
| 20 Dic 2024 | 702,9403 | -4,83 | -0,68% | 702,1551 | 702,9403 | 698,9202 | 39 |
| 19 Dic 2024 | 707,7683 | -7,96 | -1,11% | 711,2623 | 715,8458 | 707,7216 | 44 |
| 18 Dic 2024 | 715,7285 | -10,55 | -1,45% | 723,20 | 727,7275 | 715,7285 | 41 |
| 17 Dic 2024 | 726,2807 | -3,41 | -0,47% | 724,5203 | 726,2807 | 722,7476 | 67 |
| 16 Dic 2024 | 729,6934 | 5,83 | 0,81% | 722,7476 | 729,6934 | 722,7476 | 57 |
| 13 Dic 2024 | 723,8599 | -5,44 | -0,75% | 728,6059 | 728,6059 | 723,8599 | 10 |
| 12 Dic 2024 | 729,2993 | 0,00 | 0,00% | 729,2993 | 729,2993 | 729,2993 | 0 |
| 11 Dic 2024 | 729,2993 | 5,20 | 0,72% | 722,5281 | 730,00 | 722,5281 | 33 |
| 10 Dic 2024 | 724,0996 | 0,14 | 0,02% | 722,8203 | 724,0996 | 722,8203 | 15 |
| 09 Dic 2024 | 723,9546 | -2,26 | -0,31% | 729,6441 | 729,6441 | 720,7776 | 32 |
| 06 Dic 2024 | 726,2125 | -0,75 | -0,10% | 723,9183 | 729,2847 | 722,2025 | 168 |
| 05 Dic 2024 | 726,9644 | -2,91 | -0,40% | 726,8051 | 729,2791 | 726,8051 | 26 |
| 04 Dic 2024 | 729,8742 | 6,05 | 0,84% | 726,6406 | 729,8742 | 726,2407 | 20 |
| 03 Dic 2024 | 723,8201 | -5,78 | -0,79% | 726,6003 | 727,0596 | 723,8201 | 19 |
| 02 Dic 2024 | 729,6036 | 8,16 | 1,13% | 723,9621 | 729,6799 | 723,9621 | 59 |
| 29 Nov 2024 | 721,4401 | 2,28 | 0,32% | 722,2795 | 722,2795 | 721,4401 | 6 |
| 28 Nov 2024 | 719,1639 | 1,71 | 0,24% | 719,1193 | 720,8203 | 719,1193 | 21 |
|
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 |
