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 |
|---|---|---|---|---|---|---|---|
| 29 Gen 2025 | 195,40 | 1,55 | 0,80% | 194,78 | 195,70 | 194,11 | 0 |
| 28 Gen 2025 | 193,85 | -0,77 | -0,40% | 193,19 | 195,03 | 193,02 | 0 |
| 27 Gen 2025 | 194,62 | -1,25 | -0,64% | 193,26 | 195,53 | 193,22 | 0 |
| 24 Gen 2025 | 195,87 | 1,90 | 0,98% | 195,99 | 196,53 | 195,08 | 0 |
| 23 Gen 2025 | 193,97 | 1,34 | 0,70% | 192,79 | 194,15 | 192,28 | 0 |
| 22 Gen 2025 | 192,63 | 0,62 | 0,32% | 192,89 | 194,04 | 192,18 | 0 |
| 21 Gen 2025 | 192,01 | 3,51 | 1,86% | 190,27 | 192,01 | 189,66 | 0 |
| 17 Gen 2025 | 188,50 | 1,94 | 1,04% | 187,70 | 189,61 | 187,70 | 0 |
| 16 Gen 2025 | 186,56 | 1,30 | 0,70% | 185,84 | 186,75 | 185,50 | 0 |
| 15 Gen 2025 | 185,26 | 2,00 | 1,09% | 184,07 | 186,83 | 183,95 | 0 |
| 14 Gen 2025 | 183,26 | 2,38 | 1,32% | 183,33 | 183,61 | 182,47 | 0 |
| 13 Gen 2025 | 180,88 | -1,28 | -0,70% | 180,71 | 181,12 | 179,55 | 0 |
| 10 Gen 2025 | 182,16 | -2,46 | -1,33% | 185,15 | 185,31 | 181,88 | 0 |
| 08 Gen 2025 | 184,62 | -1,48 | -0,80% | 185,49 | 185,99 | 183,13 | 0 |
| 07 Gen 2025 | 186,10 | 0,12 | 0,06% | 185,03 | 187,20 | 185,00 | 0 |
| 06 Gen 2025 | 185,98 | 4,53 | 2,50% | 182,73 | 186,26 | 182,49 | 0 |
| 03 Gen 2025 | 181,45 | -0,72 | -0,40% | 181,85 | 182,44 | 180,96 | 0 |
| 02 Gen 2025 | 182,17 | -0,74 | -0,40% | 182,79 | 183,01 | 180,80 | 0 |
| 31 Dic 2024 | 182,91 | 0,21 | 0,11% | 183,16 | 183,87 | 182,82 | 0 |
| 30 Dic 2024 | 182,70 | -1,32 | -0,72% | 183,30 | 185,06 | 182,19 | 0 |
| 27 Dic 2024 | 184,02 | 1,97 | 1,08% | 182,73 | 184,21 | 182,40 | 0 |
| 26 Dic 2024 | 182,05 | 0,00 | 0,00% | 182,05 | 182,05 | 182,05 | 0 |
| 24 Dic 2024 | 182,05 | -0,19 | -0,10% | 182,44 | 182,62 | 181,96 | 0 |
| 23 Dic 2024 | 182,24 | -0,63 | -0,34% | 181,74 | 182,80 | 181,49 | 0 |
| 20 Dic 2024 | 182,87 | 0,69 | 0,38% | 181,12 | 182,99 | 179,98 | 0 |
| 19 Dic 2024 | 182,18 | -4,97 | -2,66% | 183,61 | 184,02 | 182,16 | 0 |
| 18 Dic 2024 | 187,15 | -0,09 | -0,05% | 187,24 | 188,13 | 187,09 | 0 |
| 17 Dic 2024 | 187,24 | -0,46 | -0,25% | 186,84 | 187,87 | 186,73 | 0 |
| 16 Dic 2024 | 187,70 | -0,43 | -0,23% | 187,95 | 188,20 | 187,04 | 0 |
| 13 Dic 2024 | 188,13 | -0,14 | -0,07% | 188,17 | 188,94 | 187,49 | 0 |
| 12 Dic 2024 | 188,27 | 0,15 | 0,08% | 188,43 | 188,79 | 187,42 | 0 |
| 11 Dic 2024 | 188,12 | 0,21 | 0,11% | 187,58 | 188,77 | 187,33 | 0 |
| 10 Dic 2024 | 187,91 | -2,07 | -1,09% | 189,04 | 189,28 | 187,70 | 0 |
| 09 Dic 2024 | 189,98 | -0,22 | -0,12% | 190,34 | 190,86 | 189,73 | 0 |
| 06 Dic 2024 | 190,20 | 0,27 | 0,14% | 190,21 | 191,68 | 189,78 | 0 |
| 05 Dic 2024 | 189,93 | 2,33 | 1,24% | 189,01 | 190,13 | 188,62 | 0 |
| 04 Dic 2024 | 187,60 | 1,84 | 0,99% | 186,34 | 187,97 | 186,03 | 0 |
| 03 Dic 2024 | 185,76 | 1,85 | 1,01% | 186,07 | 186,58 | 184,76 | 0 |
| 02 Dic 2024 | 183,91 | 0,19 | 0,10% | 181,78 | 184,59 | 181,68 | 0 |
| 29 Nov 2024 | 183,72 | 2,60 | 1,44% | 182,12 | 184,09 | 181,79 | 0 |
| 27 Nov 2024 | 181,12 | 0,45 | 0,25% | 180,18 | 181,31 | 179,03 | 0 |
| 26 Nov 2024 | 180,67 | -1,48 | -0,81% | 180,70 | 182,58 | 180,29 | 0 |
| 25 Nov 2024 | 182,15 | 1,77 | 0,98% | 182,02 | 183,55 | 181,87 | 0 |
| 22 Nov 2024 | 180,38 | -0,15 | -0,08% | 181,47 | 181,78 | 178,22 | 0 |
| 21 Nov 2024 | 180,53 | 0,37 | 0,21% | 179,78 | 181,26 | 178,89 | 0 |
| 20 Nov 2024 | 180,16 | -1,64 | -0,90% | 182,79 | 182,83 | 179,72 | 0 |
| 19 Nov 2024 | 181,80 | -1,52 | -0,83% | 183,24 | 183,24 | 179,40 | 0 |
| 18 Nov 2024 | 183,32 | 0,32 | 0,17% | 182,93 | 183,32 | 181,42 | 0 |
| 15 Nov 2024 | 183,00 | -1,59 | -0,86% | 182,99 | 184,67 | 182,46 | 0 |
| 14 Nov 2024 | 184,59 | 3,68 | 2,03% | 182,28 | 184,83 | 181,77 | 0 |
| 13 Nov 2024 | 180,91 | -0,79 | -0,43% | 181,74 | 182,95 | 179,51 | 0 |
| 12 Nov 2024 | 181,70 | -4,62 | -2,48% | 184,26 | 185,04 | 181,67 | 0 |
| 11 Nov 2024 | 186,32 | 0,78 | 0,42% | 187,16 | 187,34 | 186,08 | 0 |
| 08 Nov 2024 | 185,54 | -2,48 | -1,32% | 188,15 | 188,41 | 185,54 | 0 |
| 07 Nov 2024 | 188,02 | 2,57 | 1,39% | 187,16 | 189,09 | 186,59 | 0 |
| 06 Nov 2024 | 185,45 | -6,05 | -3,16% | 190,62 | 191,45 | 184,91 | 0 |
| 05 Nov 2024 | 191,50 | 1,82 | 0,96% | 189,51 | 191,57 | 189,51 | 0 |
| 04 Nov 2024 | 189,68 | -0,62 | -0,33% | 190,89 | 191,36 | 189,59 | 0 |
| 01 Nov 2024 | 190,30 | 1,88 | 1,00% | 188,65 | 190,81 | 188,58 | 0 |
|
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 |
