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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 142,08 | -1,30 | -0,91% | 142,60 | 143,275 | 138,44 | 310.001 |
| 07 Mar 2025 | 143,38 | -3,71 | -2,52% | 144,97 | 146,29 | 142,76 | 155.858 |
| 06 Mar 2025 | 147,09 | 2,22 | 1,53% | 145,32 | 147,65 | 144,45 | 111.800 |
| 05 Mar 2025 | 144,87 | -5,12 | -3,41% | 148,54 | 148,54 | 143,0067 | 276.000 |
| 04 Mar 2025 | 149,99 | -2,78 | -1,82% | 154,32 | 154,32 | 149,185 | 196.950 |
| 01 Mar 2025 | 152,77 | 3,33 | 2,23% | 149,95 | 152,89 | 149,81 | 192.337 |
| 28 Feb 2025 | 149,44 | -1,15 | -0,76% | 151,47 | 152,82 | 149,19 | 257.787 |
| 27 Feb 2025 | 150,59 | 0,64 | 0,43% | 150,28 | 152,06 | 150,02 | 238.423 |
| 26 Feb 2025 | 149,95 | -1,71 | -1,13% | 151,86 | 152,13 | 148,11 | 3.360.688 |
| 25 Feb 2025 | 151,66 | -1,04 | -0,68% | 153,33 | 153,7999 | 150,73 | 2.092.096 |
| 22 Feb 2025 | 152,70 | -2,98 | -1,91% | 156,60 | 156,60 | 152,30 | 86.197 |
| 21 Feb 2025 | 155,68 | -3,46 | -2,17% | 159,09 | 159,09 | 154,25 | 132.494 |
| 20 Feb 2025 | 159,14 | -0,16 | -0,10% | 159,18 | 159,42 | 158,39 | 102.380 |
| 19 Feb 2025 | 159,30 | 0,35 | 0,22% | 159,45 | 159,45 | 158,29 | 186.749 |
| 15 Feb 2025 | 158,95 | -0,04 | -0,03% | 159,03 | 159,9029 | 158,4156 | 109.267 |
| 14 Feb 2025 | 158,99 | 2,44 | 1,56% | 158,53 | 159,08 | 157,23 | 133.001 |
| 13 Feb 2025 | 156,55 | 0,29 | 0,19% | 155,05 | 156,55 | 154,85 | 173.298 |
| 12 Feb 2025 | 156,26 | 0,02 | 0,01% | 156,55 | 156,83 | 155,1221 | 115.598 |
| 11 Feb 2025 | 156,24 | -1,61 | -1,02% | 158,56 | 158,56 | 155,55 | 179.916 |
| 08 Feb 2025 | 157,85 | -0,20 | -0,13% | 158,43 | 158,93 | 157,61 | 263.085 |
| 07 Feb 2025 | 158,05 | 1,71 | 1,09% | 157,50 | 158,3389 | 157,18 | 440.741 |
| 06 Feb 2025 | 156,34 | 1,27 | 0,82% | 155,86 | 156,46 | 154,66 | 181.265 |
| 05 Feb 2025 | 155,07 | -0,38 | -0,24% | 155,30 | 156,30 | 154,82 | 111.938 |
| 04 Feb 2025 | 155,45 | -0,99 | -0,63% | 153,25 | 155,98 | 152,88 | 231.908 |
| 01 Feb 2025 | 156,44 | -0,71 | -0,45% | 157,29 | 157,79 | 156,10 | 116.850 |
| 31 Gen 2025 | 157,15 | 1,92 | 1,24% | 156,33 | 157,76 | 156,16 | 110.251 |
| 30 Gen 2025 | 155,23 | -0,19 | -0,12% | 154,95 | 155,90 | 154,28 | 105.087 |
| 29 Gen 2025 | 155,42 | 0,91 | 0,59% | 154,45 | 155,92 | 154,07 | 94.597 |
| 28 Gen 2025 | 154,51 | -1,16 | -0,75% | 154,08 | 154,56 | 152,75 | 109.466 |
| 25 Gen 2025 | 155,67 | 1,70 | 1,10% | 154,69 | 156,4241 | 154,69 | 110.634 |
| 24 Gen 2025 | 153,97 | 0,00 | 0,00% | 153,97 | 153,97 | 153,97 | 0 |
| 23 Gen 2025 | 153,97 | 0,24 | 0,16% | 153,69 | 154,1991 | 153,38 | 109.232 |
| 22 Gen 2025 | 153,73 | 2,24 | 1,48% | 152,00 | 153,73 | 151,7122 | 104.700 |
| 18 Gen 2025 | 151,49 | 1,43 | 0,95% | 150,74 | 152,1749 | 150,255 | 106.086 |
| 17 Gen 2025 | 150,06 | 2,68 | 1,82% | 147,85 | 150,2464 | 147,85 | 84.986 |
| 16 Gen 2025 | 147,38 | 4,73 | 3,32% | 146,19 | 147,6199 | 146,00 | 111.888 |
| 15 Gen 2025 | 142,65 | 1,42 | 1,01% | 142,46 | 143,42 | 141,7657 | 196.362 |
| 14 Gen 2025 | 141,23 | -0,08 | -0,06% | 140,27 | 141,32 | 139,86 | 136.597 |
| 11 Gen 2025 | 141,31 | -3,96 | -2,73% | 143,81 | 143,81 | 140,8998 | 1.242.424 |
| 09 Gen 2025 | 145,27 | 0,82 | 0,57% | 144,33 | 145,30 | 143,292 | 172.739 |
| 08 Gen 2025 | 144,45 | -1,95 | -1,33% | 146,68 | 146,90 | 143,4451 | 92.286 |
| 07 Gen 2025 | 146,40 | 0,35 | 0,24% | 146,89 | 147,45 | 146,13 | 253.703 |
| 04 Gen 2025 | 146,05 | 1,60 | 1,11% | 145,27 | 146,05 | 144,2052 | 132.713 |
| 03 Gen 2025 | 144,45 | 0,35 | 0,24% | 145,30 | 145,86 | 143,46 | 107.183 |
| 01 Gen 2025 | 144,10 | -0,28 | -0,19% | 145,22 | 145,22 | 143,55 | 61.400 |
| 31 Dic 2024 | 144,38 | -1,53 | -1,05% | 144,04 | 144,925 | 143,0093 | 54.175 |
| 28 Dic 2024 | 145,91 | -1,32 | -0,90% | 146,44 | 146,9956 | 144,97 | 37.271 |
| 27 Dic 2024 | 147,23 | 0,45 | 0,31% | 146,13 | 147,26 | 145,9956 | 34.585 |
| 24 Dic 2024 | 146,78 | 2,21 | 1,53% | 145,20 | 146,78 | 144,70 | 73.958 |
| 24 Dic 2024 | 144,57 | 0,51 | 0,35% | 143,48 | 144,64 | 142,84 | 144.366 |
| 21 Dic 2024 | 144,06 | 2,25 | 1,59% | 141,04 | 144,78 | 140,91 | 132.876 |
| 20 Dic 2024 | 141,81 | -0,29 | -0,20% | 144,17 | 145,07 | 141,81 | 98.360 |
| 19 Dic 2024 | 142,10 | -6,02 | -4,06% | 148,40 | 148,51 | 141,88 | 83.681 |
| 18 Dic 2024 | 148,12 | -2,13 | -1,42% | 149,40 | 149,41 | 147,74 | 348.412 |
| 17 Dic 2024 | 150,25 | 0,46 | 0,31% | 150,65 | 151,1588 | 150,16 | 255.461 |
| 14 Dic 2024 | 149,79 | -1,33 | -0,88% | 151,56 | 151,56 | 149,60 | 71.630 |
| 13 Dic 2024 | 151,12 | 0,07 | 0,05% | 151,42 | 151,92 | 150,86 | 71.861 |
| 12 Dic 2024 | 151,05 | 1,25 | 0,83% | 150,78 | 151,37 | 150,76 | 56.340 |
| 11 Dic 2024 | 149,80 | -0,97 | -0,64% | 150,70 | 150,92 | 149,495 | 53.247 |
|
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 |
