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 |
|---|---|---|---|---|---|---|---|
| 13 Mar 2025 | 168,41 | -0,60 | -0,36% | 168,98 | 169,7166 | 167,94 | 96.816 |
| 12 Mar 2025 | 169,01 | -1,45 | -0,85% | 170,64 | 170,64 | 168,5832 | 36.541 |
| 11 Mar 2025 | 170,46 | -2,75 | -1,59% | 173,13 | 173,13 | 170,01 | 35.647 |
| 10 Mar 2025 | 173,21 | -0,94 | -0,54% | 172,93 | 175,60 | 172,27 | 22.095 |
| 08 Mar 2025 | 174,1525 | 1,69 | 0,98% | 172,19 | 174,275 | 171,70 | 11.591 |
| 07 Mar 2025 | 172,46 | -1,17 | -0,67% | 172,87 | 172,905 | 171,7093 | 61.069 |
| 06 Mar 2025 | 173,63 | 1,04 | 0,60% | 172,50 | 174,02 | 171,9642 | 9.228 |
| 05 Mar 2025 | 172,59 | -2,78 | -1,59% | 174,91 | 175,20 | 172,54 | 26.163 |
| 04 Mar 2025 | 175,37 | 0,58 | 0,33% | 175,01 | 176,2099 | 174,3893 | 185.335 |
| 01 Mar 2025 | 174,79 | 2,06 | 1,19% | 173,63 | 175,03 | 172,65 | 63.692 |
| 28 Feb 2025 | 172,73 | 0,23 | 0,13% | 172,48 | 173,7699 | 172,48 | 28.090 |
| 27 Feb 2025 | 172,50 | -1,12 | -0,64% | 173,65 | 173,65 | 172,265 | 13.097 |
| 26 Feb 2025 | 173,6158 | 1,52 | 0,88% | 172,41 | 173,85 | 172,41 | 35.173 |
| 25 Feb 2025 | 172,10 | 0,92 | 0,54% | 171,53 | 172,58 | 171,47 | 10.697 |
| 22 Feb 2025 | 171,18 | -1,16 | -0,67% | 171,99 | 171,99 | 170,82 | 10.990 |
| 21 Feb 2025 | 172,34 | -0,16 | -0,09% | 171,95 | 172,34 | 171,5094 | 59.721 |
| 20 Feb 2025 | 172,50 | 0,93 | 0,54% | 171,38 | 172,52 | 171,38 | 10.083 |
| 19 Feb 2025 | 171,57 | 0,64 | 0,37% | 170,84 | 171,57 | 170,7892 | 81.893 |
| 15 Feb 2025 | 170,93 | -1,10 | -0,64% | 172,23 | 172,23 | 170,93 | 5.881 |
| 14 Feb 2025 | 172,03 | 1,57 | 0,92% | 170,79 | 172,0399 | 170,79 | 6.424 |
| 13 Feb 2025 | 170,46 | -1,02 | -0,59% | 169,74 | 170,96 | 169,74 | 15.225 |
| 12 Feb 2025 | 171,48 | 0,17 | 0,10% | 170,78 | 171,48 | 170,458 | 19.260 |
| 11 Feb 2025 | 171,31 | 0,45 | 0,26% | 171,46 | 171,46 | 170,735 | 5.718 |
| 08 Feb 2025 | 170,86 | -0,79 | -0,46% | 172,06 | 172,06 | 170,76 | 11.861 |
| 07 Feb 2025 | 171,65 | -0,13 | -0,08% | 172,07 | 172,37 | 171,14 | 63.322 |
| 06 Feb 2025 | 171,78 | 1,20 | 0,70% | 171,01 | 171,8485 | 170,995 | 11.918 |
| 05 Feb 2025 | 170,58 | -0,02 | -0,01% | 170,55 | 170,9499 | 170,00 | 10.801 |
| 04 Feb 2025 | 170,60 | 0,38 | 0,22% | 168,76 | 170,935 | 168,63 | 374.364 |
| 01 Feb 2025 | 170,22 | -0,99 | -0,58% | 170,97 | 171,4899 | 170,20 | 45.659 |
| 31 Gen 2025 | 171,21 | 2,15 | 1,27% | 169,61 | 171,4625 | 169,61 | 31.871 |
| 30 Gen 2025 | 169,06 | -0,78 | -0,46% | 169,60 | 170,2699 | 169,0551 | 12.007 |
| 29 Gen 2025 | 169,84 | -1,53 | -0,89% | 171,35 | 171,35 | 169,65 | 20.165 |
| 28 Gen 2025 | 171,37 | 1,83 | 1,08% | 169,04 | 171,38 | 169,04 | 19.294 |
| 25 Gen 2025 | 169,54 | 0,35 | 0,21% | 169,22 | 169,75 | 169,22 | 4.864 |
| 24 Gen 2025 | 169,19 | 0,00 | 0,00% | 169,19 | 169,19 | 169,19 | 0 |
| 23 Gen 2025 | 169,19 | -1,12 | -0,66% | 170,28 | 170,28 | 169,19 | 15.392 |
| 22 Gen 2025 | 170,31 | 1,83 | 1,08% | 169,00 | 170,555 | 169,00 | 102.445 |
| 18 Gen 2025 | 168,4845 | 0,54 | 0,32% | 168,47 | 169,0799 | 168,47 | 6.070 |
| 17 Gen 2025 | 167,94 | 1,89 | 1,14% | 165,91 | 167,94 | 165,91 | 10.969 |
| 16 Gen 2025 | 166,05 | 0,83 | 0,50% | 167,18 | 167,18 | 165,7815 | 55.121 |
| 15 Gen 2025 | 165,22 | 1,36 | 0,83% | 164,16 | 165,29 | 164,16 | 26.962 |
| 14 Gen 2025 | 163,86 | 1,38 | 0,85% | 162,12 | 163,90 | 161,82 | 8.742 |
| 11 Gen 2025 | 162,48 | -2,36 | -1,43% | 163,87 | 163,87 | 162,44 | 21.807 |
| 09 Gen 2025 | 164,84 | 0,95 | 0,58% | 163,68 | 164,85 | 163,56 | 29.682 |
| 08 Gen 2025 | 163,89 | -0,13 | -0,08% | 164,31 | 165,09 | 163,5799 | 34.765 |
| 07 Gen 2025 | 164,02 | -1,46 | -0,89% | 165,61 | 165,701 | 163,83 | 18.183 |
| 04 Gen 2025 | 165,4849 | 0,92 | 0,56% | 164,95 | 165,76 | 164,95 | 24.767 |
| 03 Gen 2025 | 164,56 | -0,65 | -0,39% | 165,94 | 166,0545 | 164,34 | 19.046 |
| 01 Gen 2025 | 165,21 | 0,32 | 0,19% | 165,50 | 165,776 | 164,815 | 11.730 |
| 31 Dic 2024 | 164,89 | -1,68 | -1,01% | 165,47 | 165,5399 | 164,0949 | 106.076 |
| 28 Dic 2024 | 166,57 | -0,88 | -0,52% | 166,73 | 167,23 | 165,89 | 24.525 |
| 27 Dic 2024 | 167,4471 | 0,20 | 0,12% | 166,78 | 167,5509 | 166,78 | 7.743 |
| 24 Dic 2024 | 167,25 | 1,33 | 0,80% | 166,08 | 167,25 | 165,905 | 17.196 |
| 24 Dic 2024 | 165,92 | -0,08 | -0,05% | 165,52 | 166,02 | 164,84 | 9.633 |
| 21 Dic 2024 | 165,9988 | 0,51 | 0,31% | 164,05 | 166,8008 | 164,05 | 21.584 |
| 20 Dic 2024 | 165,49 | -0,11 | -0,07% | 166,23 | 166,795 | 165,49 | 28.074 |
| 19 Dic 2024 | 165,60 | -3,70 | -2,19% | 169,22 | 169,38 | 165,56 | 116.309 |
| 18 Dic 2024 | 169,30 | -0,99 | -0,58% | 169,77 | 169,95 | 169,07 | 11.372 |
| 17 Dic 2024 | 170,29 | -0,79 | -0,46% | 171,19 | 171,3599 | 170,29 | 9.895 |
|
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 |
