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 |
|---|---|---|---|---|---|---|---|
| 10 Feb 2025 | 593,6771 | 3,23 | 0,55% | 592,3164 | 595,4999 | 591,0001 | 1.840 |
| 07 Feb 2025 | 590,4464 | -0,88 | -0,15% | 592,8053 | 592,8658 | 587,9709 | 2.224 |
| 06 Feb 2025 | 591,3277 | 2,75 | 0,47% | 589,415 | 592,5456 | 588,1874 | 1.885 |
| 05 Feb 2025 | 588,5759 | 1,44 | 0,24% | 583,8146 | 589,2899 | 580,3702 | 4.737 |
| 04 Feb 2025 | 587,1402 | 0,63 | 0,11% | 586,8464 | 587,5419 | 582,1601 | 1.604 |
| 03 Feb 2025 | 586,5073 | -2,27 | -0,39% | 580,5995 | 590,2951 | 580,5117 | 5.830 |
| 31 Gen 2025 | 588,7802 | -1,19 | -0,20% | 590,8514 | 593,4799 | 585,0001 | 1.742 |
| 30 Gen 2025 | 589,9684 | 4,43 | 0,76% | 587,3369 | 589,9999 | 584,349 | 1.530 |
| 29 Gen 2025 | 585,5421 | -1,15 | -0,20% | 584,949 | 588,9229 | 581,6113 | 2.050 |
| 28 Gen 2025 | 586,694 | 9,45 | 1,64% | 582,4969 | 586,714 | 580,00 | 2.473 |
| 27 Gen 2025 | 577,2394 | -7,62 | -1,30% | 578,1772 | 579,4459 | 569,6001 | 4.185 |
| 24 Gen 2025 | 584,8563 | -3,42 | -0,58% | 587,3772 | 588,9999 | 582,3086 | 1.816 |
| 23 Gen 2025 | 588,2732 | 1,28 | 0,22% | 586,6236 | 588,3599 | 584,2731 | 2.368 |
| 22 Gen 2025 | 586,9961 | 2,83 | 0,48% | 584,70 | 587,8742 | 582,2412 | 2.735 |
| 21 Gen 2025 | 584,1629 | 0,48 | 0,08% | 581,3473 | 584,1657 | 580,59 | 1.725 |
| 20 Gen 2025 | 583,679 | -0,33 | -0,06% | 583,0999 | 584,8503 | 580,0001 | 5.130 |
| 17 Gen 2025 | 584,0088 | 5,82 | 1,01% | 580,4006 | 585,4999 | 578,306 | 2.080 |
| 16 Gen 2025 | 578,1854 | 0,23 | 0,04% | 579,0508 | 581,3503 | 576,8655 | 1.926 |
| 15 Gen 2025 | 577,9559 | 8,72 | 1,53% | 569,5001 | 579,9999 | 568,2407 | 3.281 |
| 14 Gen 2025 | 569,2325 | -3,92 | -0,68% | 572,9034 | 573,4682 | 565,4572 | 1.457 |
| 13 Gen 2025 | 573,1478 | 1,75 | 0,31% | 570,8024 | 573,1729 | 566,1361 | 2.567 |
| 10 Gen 2025 | 571,4007 | -4,60 | -0,80% | 576,0001 | 577,5551 | 568,9565 | 2.573 |
| 09 Gen 2025 | 576,00 | 0,77 | 0,13% | 574,9999 | 576,3338 | 573,4431 | 1.334 |
| 08 Gen 2025 | 575,2327 | 3,23 | 0,57% | 573,0001 | 576,6199 | 572,0001 | 1.834 |
| 07 Gen 2025 | 572,00 | -3,87 | -0,67% | 574,848 | 578,0399 | 572,00 | 3.040 |
| 06 Gen 2025 | 575,8667 | -1,68 | -0,29% | 577,6539 | 579,9999 | 574,2283 | 6.748 |
| 03 Gen 2025 | 577,55 | 7,64 | 1,34% | 571,4782 | 578,1747 | 571,428 | 2.455 |
| 02 Gen 2025 | 569,912 | 2,46 | 0,43% | 570,7722 | 578,3358 | 568,0001 | 5.658 |
| 30 Dic 2024 | 567,4522 | -6,16 | -1,07% | 572,6692 | 572,6692 | 567,00 | 2.561 |
| 27 Dic 2024 | 573,6073 | -0,87 | -0,15% | 575,2416 | 576,5799 | 570,0001 | 2.872 |
| 23 Dic 2024 | 574,4793 | 6,56 | 1,15% | 571,298 | 574,4793 | 567,91 | 3.390 |
| 20 Dic 2024 | 567,9241 | 2,59 | 0,46% | 565,5661 | 571,9999 | 557,8803 | 5.914 |
| 19 Dic 2024 | 565,3363 | -3,91 | -0,69% | 567,47 | 571,2042 | 565,3363 | 2.803 |
| 18 Dic 2024 | 569,2491 | -8,91 | -1,54% | 577,7947 | 579,9999 | 569,2491 | 1.853 |
| 17 Dic 2024 | 578,1576 | 0,57 | 0,10% | 579,3297 | 579,3297 | 575,363 | 1.015 |
| 16 Dic 2024 | 577,5842 | -1,50 | -0,26% | 578,1969 | 580,7626 | 575,8992 | 3.420 |
| 13 Dic 2024 | 579,089 | -0,73 | -0,13% | 580,8656 | 583,3903 | 575,5877 | 1.933 |
| 12 Dic 2024 | 579,8174 | -1,50 | -0,26% | 581,4127 | 582,4599 | 578,6301 | 1.118 |
| 11 Dic 2024 | 581,3223 | 4,47 | 0,78% | 577,8243 | 584,1565 | 576,0799 | 1.490 |
| 10 Dic 2024 | 576,8506 | -2,65 | -0,46% | 578,3263 | 580,2992 | 576,3501 | 1.452 |
| 09 Dic 2024 | 579,4965 | -1,41 | -0,24% | 581,5392 | 581,5804 | 576,80 | 3.288 |
| 06 Dic 2024 | 580,9095 | 1,15 | 0,20% | 578,1001 | 581,888 | 576,6201 | 1.285 |
| 05 Dic 2024 | 579,7643 | -1,42 | -0,24% | 579,9769 | 581,9512 | 577,0467 | 5.722 |
| 04 Dic 2024 | 581,1854 | 3,13 | 0,54% | 579,1999 | 582,688 | 578,6747 | 2.169 |
| 03 Dic 2024 | 578,0555 | -0,89 | -0,15% | 579,00 | 579,7353 | 576,3418 | 1.524 |
| 02 Dic 2024 | 578,9456 | 6,90 | 1,21% | 574,9938 | 579,5399 | 573,5219 | 4.885 |
| 29 Nov 2024 | 572,0437 | 2,15 | 0,38% | 570,787 | 575,4999 | 570,4084 | 1.049 |
| 28 Nov 2024 | 569,8901 | -0,11 | -0,02% | 571,8636 | 575,4999 | 569,6472 | 1.343 |
| 27 Nov 2024 | 570,0025 | -5,68 | -0,99% | 573,3346 | 575,3668 | 567,0003 | 2.213 |
| 26 Nov 2024 | 575,6835 | 2,71 | 0,47% | 572,5229 | 576,0179 | 570,4801 | 1.785 |
| 25 Nov 2024 | 572,9687 | -0,75 | -0,13% | 574,5701 | 575,8657 | 570,7303 | 2.378 |
| 22 Nov 2024 | 573,7157 | 4,45 | 0,78% | 568,6679 | 576,2734 | 568,0001 | 1.482 |
| 21 Nov 2024 | 569,2688 | 6,74 | 1,20% | 563,143 | 570,00 | 560,9001 | 1.226 |
| 20 Nov 2024 | 562,5263 | 1,47 | 0,26% | 561,0001 | 563,4757 | 558,7167 | 3.214 |
| 19 Nov 2024 | 561,0537 | 3,62 | 0,65% | 558,0919 | 562,2475 | 554,8001 | 1.615 |
| 18 Nov 2024 | 557,43 | -0,51 | -0,09% | 561,0011 | 561,0011 | 557,20 | 2.164 |
| 15 Nov 2024 | 557,9362 | -7,06 | -1,25% | 562,9045 | 562,919 | 557,9362 | 2.596 |
| 14 Nov 2024 | 565,0001 | -2,80 | -0,49% | 566,9999 | 570,2752 | 565,0001 | 907 |
| 13 Nov 2024 | 567,7999 | 2,65 | 0,47% | 562,1501 | 569,2317 | 561,4601 | 1.225 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
