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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 71,99 | -1,61 | -2,19% | 73,46 | 73,99 | 69,95 | 315.898 |
| 10 Mar 2025 | 73,60 | -7,25 | -8,97% | 81,00 | 81,47 | 72,22 | 359.290 |
| 07 Mar 2025 | 80,85 | -0,65 | -0,80% | 82,24 | 83,43 | 79,64 | 110.558 |
| 06 Mar 2025 | 81,50 | -2,77 | -3,29% | 84,98 | 85,98 | 81,06 | 124.896 |
| 05 Mar 2025 | 84,27 | 1,99 | 2,42% | 82,30 | 86,52 | 82,01 | 100.298 |
| 04 Mar 2025 | 82,28 | -2,74 | -3,22% | 84,53 | 86,11 | 82,12 | 144.954 |
| 03 Mar 2025 | 85,02 | -2,18 | -2,50% | 87,19 | 87,49 | 84,71 | 118.187 |
| 28 Feb 2025 | 87,20 | 1,22 | 1,42% | 85,45 | 87,20 | 84,51 | 92.672 |
| 27 Feb 2025 | 85,98 | 0,46 | 0,54% | 85,54 | 87,01 | 84,25 | 95.271 |
| 26 Feb 2025 | 85,52 | -1,30 | -1,50% | 87,86 | 88,43 | 85,20 | 105.622 |
| 25 Feb 2025 | 86,82 | 0,42 | 0,49% | 86,77 | 90,49 | 84,48 | 272.687 |
| 24 Feb 2025 | 86,40 | 2,47 | 2,94% | 85,99 | 86,99 | 84,36 | 150.786 |
| 21 Feb 2025 | 83,93 | 4,06 | 5,08% | 80,04 | 85,10 | 79,71 | 232.615 |
| 20 Feb 2025 | 79,87 | 0,02 | 0,03% | 80,00 | 80,49 | 79,00 | 111.754 |
| 19 Feb 2025 | 79,85 | 0,85 | 1,08% | 79,33 | 80,29 | 77,68 | 157.001 |
| 18 Feb 2025 | 79,00 | 1,76 | 2,28% | 76,99 | 79,23 | 76,14 | 194.020 |
| 17 Feb 2025 | 77,24 | 2,66 | 3,57% | 74,87 | 77,36 | 74,76 | 200.377 |
| 14 Feb 2025 | 74,58 | -1,30 | -1,71% | 75,95 | 76,70 | 74,22 | 241.374 |
| 13 Feb 2025 | 75,88 | -2,92 | -3,71% | 79,09 | 79,38 | 75,53 | 274.388 |
| 12 Feb 2025 | 78,80 | -2,34 | -2,88% | 81,10 | 81,49 | 77,83 | 238.289 |
| 11 Feb 2025 | 81,14 | -0,64 | -0,78% | 82,00 | 82,29 | 80,25 | 136.593 |
| 10 Feb 2025 | 81,78 | -1,96 | -2,34% | 84,48 | 84,53 | 81,40 | 144.149 |
| 07 Feb 2025 | 83,74 | -0,31 | -0,37% | 84,20 | 87,33 | 83,62 | 130.823 |
| 06 Feb 2025 | 84,05 | 1,27 | 1,53% | 83,48 | 85,49 | 40,835 | 181.913 |
| 05 Feb 2025 | 82,78 | 2,91 | 3,64% | 81,87 | 84,60 | 79,63 | 243.771 |
| 04 Feb 2025 | 79,87 | -0,62 | -0,77% | 80,41 | 81,08 | 78,47 | 170.138 |
| 03 Feb 2025 | 80,49 | -1,01 | -1,24% | 80,59 | 81,07 | 78,92 | 136.513 |
| 31 Gen 2025 | 81,50 | -0,95 | -1,15% | 82,59 | 82,80 | 81,43 | 100.322 |
| 30 Gen 2025 | 82,45 | 1,54 | 1,90% | 81,48 | 83,07 | 80,53 | 115.788 |
| 29 Gen 2025 | 80,91 | -0,93 | -1,14% | 82,39 | 83,14 | 80,81 | 148.835 |
| 28 Gen 2025 | 81,84 | -1,61 | -1,93% | 84,15 | 84,28 | 81,32 | 160.042 |
| 27 Gen 2025 | 83,45 | -0,67 | -0,80% | 85,00 | 85,00 | 81,20 | 198.144 |
| 24 Gen 2025 | 84,12 | 6,12 | 7,85% | 78,25 | 88,93 | 77,41 | 374.713 |
| 23 Gen 2025 | 78,00 | 0,40 | 0,52% | 78,18 | 78,49 | 76,81 | 182.763 |
| 22 Gen 2025 | 77,60 | 0,09 | 0,12% | 78,00 | 79,29 | 77,25 | 193.107 |
| 21 Gen 2025 | 77,51 | 2,38 | 3,17% | 75,11 | 78,00 | 74,63 | 193.639 |
| 20 Gen 2025 | 75,13 | -1,79 | -2,33% | 77,01 | 77,50 | 73,72 | 302.031 |
| 17 Gen 2025 | 76,92 | -3,66 | -4,54% | 80,99 | 81,19 | 76,26 | 308.678 |
| 16 Gen 2025 | 80,58 | 0,04 | 0,05% | 81,58 | 81,78 | 79,89 | 111.502 |
| 15 Gen 2025 | 80,54 | 1,36 | 1,72% | 79,16 | 81,36 | 77,81 | 119.902 |
| 14 Gen 2025 | 79,18 | -3,82 | -4,60% | 83,26 | 83,50 | 77,69 | 220.320 |
| 13 Gen 2025 | 83,00 | -1,70 | -2,01% | 84,78 | 84,79 | 82,11 | 95.043 |
| 10 Gen 2025 | 84,70 | -0,30 | -0,35% | 84,66 | 85,88 | 84,04 | 112.391 |
| 09 Gen 2025 | 85,00 | 1,82 | 2,19% | 83,28 | 85,00 | 82,76 | 100.315 |
| 08 Gen 2025 | 83,18 | 2,73 | 3,39% | 81,65 | 84,42 | 9,6779 | 194.465 |
| 07 Gen 2025 | 80,45 | -1,35 | -1,65% | 81,96 | 82,29 | 80,11 | 176.777 |
| 06 Gen 2025 | 81,80 | -3,36 | -3,95% | 85,50 | 85,98 | 81,80 | 236.609 |
| 03 Gen 2025 | 85,16 | -0,61 | -0,71% | 85,67 | 86,00 | 83,99 | 141.277 |
| 02 Gen 2025 | 85,77 | 2,12 | 2,53% | 84,00 | 86,11 | 83,71 | 132.495 |
| 30 Dic 2024 | 83,65 | -0,36 | -0,43% | 84,05 | 85,40 | 83,16 | 86.964 |
| 27 Dic 2024 | 84,01 | -1,39 | -1,63% | 86,01 | 86,62 | 83,68 | 213.933 |
| 23 Dic 2024 | 85,40 | 3,49 | 4,26% | 84,50 | 87,01 | 82,60 | 472.482 |
| 20 Dic 2024 | 81,91 | -17,81 | -17,86% | 100,00 | 100,10 | 71,01 | 965.800 |
| 19 Dic 2024 | 99,72 | -2,72 | -2,66% | 102,02 | 102,76 | 99,02 | 62.124 |
| 18 Dic 2024 | 102,44 | -0,66 | -0,64% | 102,86 | 103,94 | 101,98 | 43.747 |
| 17 Dic 2024 | 103,10 | -0,14 | -0,14% | 103,22 | 104,08 | 101,58 | 83.873 |
| 16 Dic 2024 | 103,24 | 1,42 | 1,39% | 103,10 | 104,90 | 102,14 | 74.940 |
| 13 Dic 2024 | 101,82 | -2,28 | -2,19% | 104,26 | 104,44 | 100,12 | 66.353 |
| 12 Dic 2024 | 104,10 | -2,78 | -2,60% | 106,70 | 106,78 | 103,58 | 50.231 |
|
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 |
