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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 269,62 | 3,18 | 1,19% | 266,10 | 269,62 | 266,10 | 229.790 |
| 19 Feb 2025 | 266,44 | -0,25 | -0,09% | 265,50 | 267,11 | 265,50 | 237.263 |
| 15 Feb 2025 | 266,69 | -2,56 | -0,95% | 269,54 | 269,88 | 266,655 | 178.756 |
| 14 Feb 2025 | 269,25 | 1,31 | 0,49% | 268,51 | 269,6958 | 266,92 | 130.964 |
| 13 Feb 2025 | 267,94 | -0,22 | -0,08% | 267,28 | 269,0652 | 266,8907 | 318.912 |
| 12 Feb 2025 | 268,16 | -0,80 | -0,30% | 268,29 | 268,79 | 267,3301 | 161.497 |
| 11 Feb 2025 | 268,96 | -0,45 | -0,17% | 269,95 | 269,95 | 267,69 | 234.248 |
| 08 Feb 2025 | 269,41 | -1,94 | -0,71% | 271,50 | 272,50 | 269,36 | 202.945 |
| 07 Feb 2025 | 271,35 | -2,48 | -0,91% | 273,53 | 273,77 | 270,85 | 220.817 |
| 06 Feb 2025 | 273,83 | 2,98 | 1,10% | 271,48 | 274,19 | 271,48 | 215.165 |
| 05 Feb 2025 | 270,85 | -0,53 | -0,20% | 268,85 | 271,2623 | 268,405 | 248.614 |
| 04 Feb 2025 | 271,38 | 0,61 | 0,23% | 268,68 | 272,73 | 268,3584 | 299.357 |
| 01 Feb 2025 | 270,77 | -1,01 | -0,37% | 272,56 | 274,18 | 270,77 | 358.978 |
| 31 Gen 2025 | 271,78 | 2,83 | 1,05% | 269,97 | 272,79 | 269,97 | 214.656 |
| 30 Gen 2025 | 268,95 | -1,48 | -0,55% | 269,52 | 270,53 | 268,08 | 234.237 |
| 29 Gen 2025 | 270,43 | -1,37 | -0,50% | 271,94 | 272,345 | 270,27 | 348.467 |
| 28 Gen 2025 | 271,80 | 5,36 | 2,01% | 267,19 | 271,95 | 267,19 | 407.631 |
| 25 Gen 2025 | 266,44 | 3,65 | 1,39% | 265,10 | 267,115 | 264,985 | 520.951 |
| 24 Gen 2025 | 262,79 | 0,00 | 0,00% | 262,79 | 262,79 | 262,79 | 0 |
| 23 Gen 2025 | 262,79 | -0,42 | -0,16% | 261,93 | 263,68 | 261,46 | 292.336 |
| 22 Gen 2025 | 263,21 | 4,68 | 1,81% | 260,57 | 263,21 | 260,57 | 493.958 |
| 18 Gen 2025 | 258,53 | -1,64 | -0,63% | 259,94 | 260,55 | 258,53 | 240.966 |
| 17 Gen 2025 | 260,17 | 1,09 | 0,42% | 258,28 | 260,49 | 257,25 | 226.945 |
| 16 Gen 2025 | 259,08 | 1,23 | 0,48% | 259,15 | 260,34 | 257,64 | 494.329 |
| 15 Gen 2025 | 257,85 | -2,80 | -1,07% | 260,67 | 260,67 | 255,90 | 353.714 |
| 14 Gen 2025 | 260,65 | 3,17 | 1,23% | 257,67 | 261,21 | 257,43 | 401.594 |
| 11 Gen 2025 | 257,48 | -1,89 | -0,73% | 257,78 | 259,60 | 256,97 | 343.306 |
| 09 Gen 2025 | 259,37 | 1,23 | 0,48% | 257,81 | 259,75 | 256,24 | 223.571 |
| 08 Gen 2025 | 258,14 | 1,45 | 0,56% | 257,90 | 260,45 | 257,39 | 349.588 |
| 07 Gen 2025 | 256,69 | 0,11 | 0,04% | 256,61 | 258,79 | 256,09 | 261.877 |
| 04 Gen 2025 | 256,58 | 2,52 | 0,99% | 254,93 | 257,34 | 254,335 | 286.041 |
| 03 Gen 2025 | 254,06 | 0,37 | 0,15% | 254,98 | 256,04 | 253,19 | 405.293 |
| 01 Gen 2025 | 253,69 | 0,51 | 0,20% | 253,69 | 254,90 | 252,34 | 419.258 |
| 31 Dic 2024 | 253,18 | -3,20 | -1,25% | 254,80 | 254,80 | 252,135 | 410.311 |
| 28 Dic 2024 | 256,38 | -1,49 | -0,58% | 256,41 | 258,13 | 255,1416 | 315.823 |
| 27 Dic 2024 | 257,87 | 0,84 | 0,33% | 256,22 | 257,9103 | 256,03 | 245.779 |
| 24 Dic 2024 | 257,03 | 0,84 | 0,33% | 255,86 | 257,06 | 254,9019 | 261.295 |
| 24 Dic 2024 | 256,19 | 2,30 | 0,91% | 254,30 | 256,47 | 253,04 | 475.126 |
| 21 Dic 2024 | 253,89 | 3,08 | 1,23% | 252,5976 | 256,2199 | 251,94 | 439.084 |
| 20 Dic 2024 | 250,81 | -1,75 | -0,69% | 252,15 | 253,405 | 250,07 | 1.118.154 |
| 19 Dic 2024 | 252,56 | -5,36 | -2,08% | 256,87 | 258,0801 | 252,36 | 323.881 |
| 18 Dic 2024 | 257,92 | -0,27 | -0,10% | 256,99 | 259,6775 | 256,99 | 529.478 |
| 17 Dic 2024 | 258,19 | -2,24 | -0,86% | 260,36 | 261,85 | 257,965 | 433.987 |
| 14 Dic 2024 | 260,43 | -0,28 | -0,11% | 260,0664 | 261,14 | 259,14 | 329.714 |
| 13 Dic 2024 | 260,71 | -2,59 | -0,98% | 263,215 | 263,83 | 260,67 | 298.853 |
| 12 Dic 2024 | 263,30 | -3,06 | -1,15% | 265,91 | 265,95 | 263,1701 | 232.196 |
| 11 Dic 2024 | 266,36 | -1,07 | -0,40% | 267,50 | 267,71 | 265,7353 | 173.724 |
| 10 Dic 2024 | 267,43 | 0,48 | 0,18% | 267,26 | 268,33 | 266,68 | 155.163 |
| 07 Dic 2024 | 266,95 | -0,91 | -0,34% | 268,50 | 268,7382 | 266,70 | 170.574 |
| 06 Dic 2024 | 267,86 | -3,12 | -1,15% | 270,24 | 270,24 | 267,44 | 211.451 |
| 05 Dic 2024 | 270,98 | 0,33 | 0,12% | 271,30 | 272,395 | 270,20 | 143.014 |
| 04 Dic 2024 | 270,65 | -1,00 | -0,37% | 271,58 | 271,9499 | 270,65 | 238.873 |
| 03 Dic 2024 | 271,65 | -0,59 | -0,22% | 272,16 | 272,16 | 270,414 | 250.408 |
| 29 Nov 2024 | 272,24 | 0,86 | 0,32% | 271,60 | 272,79 | 271,37 | 75.730 |
| 28 Nov 2024 | 271,38 | 1,46 | 0,54% | 270,30 | 272,6022 | 270,30 | 176.770 |
| 27 Nov 2024 | 269,92 | 1,46 | 0,54% | 269,17 | 270,14 | 267,2185 | 177.860 |
| 26 Nov 2024 | 268,46 | 2,63 | 0,99% | 267,28 | 269,325 | 267,28 | 237.628 |
| 23 Nov 2024 | 265,83 | 0,46 | 0,17% | 265,9248 | 266,98 | 265,535 | 238.614 |
|
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 |
