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 | 201,90 | -3,50 | -1,70% | 203,74 | 204,43 | 201,13 | 8.358 |
| 10 Mar 2025 | 205,40 | -3,14 | -1,51% | 211,08 | 211,13 | 205,10 | 10.928 |
| 07 Mar 2025 | 208,54 | -6,50 | -3,02% | 211,75 | 212,65 | 208,54 | 13.211 |
| 06 Mar 2025 | 215,04 | 1,07 | 0,50% | 216,49 | 216,51 | 212,92 | 4.509 |
| 05 Mar 2025 | 213,97 | -3,55 | -1,63% | 218,95 | 219,25 | 213,97 | 9.931 |
| 04 Mar 2025 | 217,52 | -9,21 | -4,06% | 222,06 | 222,33 | 217,25 | 7.918 |
| 03 Mar 2025 | 226,73 | 0,57 | 0,25% | 229,35 | 229,35 | 225,66 | 3.174 |
| 28 Feb 2025 | 226,16 | -4,83 | -2,09% | 225,37 | 227,04 | 224,20 | 7.707 |
| 27 Feb 2025 | 230,99 | 0,00 | 0,00% | 230,60 | 232,89 | 229,77 | 4.451 |
| 26 Feb 2025 | 230,99 | 3,39 | 1,49% | 230,55 | 231,26 | 229,76 | 1.735 |
| 25 Feb 2025 | 227,60 | -6,35 | -2,71% | 231,92 | 232,10 | 227,20 | 5.349 |
| 24 Feb 2025 | 233,95 | -5,42 | -2,26% | 235,69 | 236,51 | 232,90 | 4.721 |
| 21 Feb 2025 | 239,37 | 0,04 | 0,02% | 240,16 | 241,11 | 238,65 | 3.501 |
| 20 Feb 2025 | 239,33 | -3,14 | -1,30% | 241,28 | 241,67 | 238,65 | 1.394 |
| 19 Feb 2025 | 242,47 | 1,79 | 0,74% | 241,99 | 242,47 | 240,90 | 3.658 |
| 18 Feb 2025 | 240,68 | 0,06 | 0,02% | 241,99 | 242,66 | 240,56 | 1.622 |
| 17 Feb 2025 | 240,62 | 1,24 | 0,52% | 241,03 | 241,19 | 240,62 | 610 |
| 14 Feb 2025 | 239,38 | 0,18 | 0,08% | 240,09 | 240,09 | 238,87 | 1.782 |
| 13 Feb 2025 | 239,20 | 2,04 | 0,86% | 237,86 | 239,83 | 237,18 | 3.303 |
| 12 Feb 2025 | 237,16 | -2,36 | -0,99% | 238,51 | 238,78 | 236,18 | 3.503 |
| 11 Feb 2025 | 239,52 | -0,92 | -0,38% | 239,36 | 239,52 | 238,50 | 3.165 |
| 10 Feb 2025 | 240,44 | 2,79 | 1,17% | 238,66 | 240,55 | 238,22 | 1.761 |
| 07 Feb 2025 | 237,65 | -0,74 | -0,31% | 238,69 | 239,50 | 237,42 | 2.071 |
| 06 Feb 2025 | 238,39 | 3,49 | 1,49% | 237,88 | 238,75 | 237,66 | 1.706 |
| 05 Feb 2025 | 234,90 | -1,23 | -0,52% | 234,52 | 234,90 | 233,59 | 991 |
| 04 Feb 2025 | 236,13 | 0,88 | 0,37% | 235,17 | 236,61 | 234,22 | 3.545 |
| 03 Feb 2025 | 235,25 | -3,79 | -1,59% | 234,38 | 235,53 | 233,53 | 6.857 |
| 31 Gen 2025 | 239,04 | 5,19 | 2,22% | 237,28 | 239,50 | 237,24 | 2.413 |
| 30 Gen 2025 | 233,85 | 0,10 | 0,04% | 235,62 | 236,08 | 233,85 | 2.993 |
| 29 Gen 2025 | 233,75 | 1,10 | 0,47% | 235,70 | 236,08 | 233,40 | 5.298 |
| 28 Gen 2025 | 232,65 | 4,00 | 1,75% | 231,64 | 233,05 | 230,00 | 1.919 |
| 27 Gen 2025 | 228,65 | -8,08 | -3,41% | 230,63 | 230,96 | 224,50 | 13.802 |
| 24 Gen 2025 | 236,73 | -2,05 | -0,86% | 237,80 | 238,30 | 236,73 | 2.610 |
| 23 Gen 2025 | 238,78 | 3,75 | 1,60% | 238,60 | 239,03 | 237,84 | 3.842 |
| 22 Gen 2025 | 235,03 | 0,00 | 0,00% | 235,03 | 235,03 | 235,03 | 0 |
| 21 Gen 2025 | 235,03 | -1,12 | -0,47% | 235,85 | 237,47 | 235,00 | 2.509 |
| 20 Gen 2025 | 236,15 | -1,53 | -0,64% | 237,08 | 237,26 | 235,43 | 2.899 |
| 17 Gen 2025 | 237,68 | 2,60 | 1,11% | 234,04 | 238,58 | 233,87 | 3.560 |
| 16 Gen 2025 | 235,08 | 0,67 | 0,29% | 236,67 | 236,67 | 234,92 | 3.186 |
| 15 Gen 2025 | 234,41 | 5,01 | 2,18% | 229,50 | 234,41 | 229,36 | 2.923 |
| 14 Gen 2025 | 229,40 | -0,61 | -0,27% | 232,36 | 232,72 | 229,40 | 6.555 |
| 13 Gen 2025 | 230,01 | -1,51 | -0,65% | 231,11 | 231,20 | 229,04 | 2.307 |
| 10 Gen 2025 | 231,52 | -2,28 | -0,98% | 233,58 | 234,35 | 230,30 | 3.653 |
| 09 Gen 2025 | 233,80 | 0,22 | 0,09% | 232,80 | 235,11 | 232,08 | 2.174 |
| 08 Gen 2025 | 233,58 | -1,51 | -0,64% | 233,93 | 234,82 | 232,85 | 5.431 |
| 07 Gen 2025 | 235,09 | -2,71 | -1,14% | 235,61 | 236,85 | 233,38 | 3.587 |
| 06 Gen 2025 | 237,80 | 3,60 | 1,54% | 235,76 | 237,92 | 235,30 | 5.133 |
| 03 Gen 2025 | 234,20 | 0,48 | 0,21% | 233,41 | 234,96 | 232,73 | 1.955 |
| 02 Gen 2025 | 233,72 | 1,47 | 0,63% | 233,00 | 234,81 | 231,86 | 5.427 |
| 30 Dic 2024 | 232,25 | -1,15 | -0,49% | 233,93 | 234,58 | 230,62 | 3.826 |
| 27 Dic 2024 | 233,40 | -0,56 | -0,24% | 237,04 | 237,56 | 232,93 | 2.493 |
| 23 Dic 2024 | 233,96 | 0,05 | 0,02% | 234,65 | 234,65 | 233,00 | 780 |
| 20 Dic 2024 | 233,91 | -0,25 | -0,11% | 230,64 | 234,14 | 227,27 | 5.305 |
| 19 Dic 2024 | 234,16 | -5,06 | -2,12% | 233,23 | 234,42 | 232,51 | 5.028 |
| 18 Dic 2024 | 239,22 | 0,32 | 0,13% | 239,17 | 239,48 | 237,82 | 2.125 |
| 17 Dic 2024 | 238,90 | -0,03 | -0,01% | 239,13 | 239,99 | 237,88 | 1.722 |
| 16 Dic 2024 | 238,93 | 3,98 | 1,69% | 236,25 | 238,93 | 235,93 | 4.458 |
| 13 Dic 2024 | 234,95 | -0,48 | -0,20% | 236,46 | 237,38 | 234,95 | 739 |
| 12 Dic 2024 | 235,43 | -0,42 | -0,18% | 235,54 | 235,90 | 234,40 | 8.464 |
|
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 |
