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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 223,69 | -0,06 | -0,03% | 222,40 | 225,06 | 221,64 | 0 |
| 06 Mar 2025 | 223,75 | 3,00 | 1,36% | 223,28 | 224,57 | 220,33 | 0 |
| 05 Mar 2025 | 220,75 | 10,26 | 4,87% | 218,70 | 221,75 | 218,24 | 0 |
| 04 Mar 2025 | 210,49 | -4,68 | -2,18% | 213,09 | 213,62 | 208,86 | 0 |
| 03 Mar 2025 | 215,17 | 3,62 | 1,71% | 209,95 | 216,31 | 209,67 | 0 |
| 28 Feb 2025 | 211,55 | -0,20 | -0,09% | 210,20 | 211,73 | 210,06 | 0 |
| 27 Feb 2025 | 211,75 | -3,69 | -1,71% | 212,70 | 214,07 | 210,42 | 0 |
| 26 Feb 2025 | 215,44 | 3,94 | 1,86% | 213,67 | 215,46 | 213,45 | 0 |
| 25 Feb 2025 | 211,50 | 0,18 | 0,09% | 210,82 | 212,98 | 210,48 | 0 |
| 24 Feb 2025 | 211,32 | -0,94 | -0,44% | 211,86 | 212,94 | 210,19 | 0 |
| 21 Feb 2025 | 212,26 | 0,79 | 0,37% | 212,57 | 213,07 | 211,57 | 0 |
| 20 Feb 2025 | 211,47 | 1,83 | 0,87% | 212,11 | 212,58 | 211,14 | 0 |
| 19 Feb 2025 | 209,64 | -3,95 | -1,85% | 213,90 | 214,01 | 209,56 | 0 |
| 18 Feb 2025 | 213,59 | 1,12 | 0,53% | 212,92 | 214,22 | 212,18 | 0 |
| 14 Feb 2025 | 212,47 | 1,03 | 0,49% | 211,62 | 213,20 | 211,59 | 0 |
| 13 Feb 2025 | 211,44 | 4,58 | 2,21% | 209,07 | 211,68 | 208,77 | 0 |
| 12 Feb 2025 | 206,86 | 1,41 | 0,69% | 206,78 | 207,05 | 204,24 | 0 |
| 11 Feb 2025 | 205,45 | 1,82 | 0,89% | 203,86 | 205,59 | 203,84 | 0 |
| 10 Feb 2025 | 203,63 | 0,76 | 0,37% | 203,48 | 204,04 | 202,99 | 0 |
| 07 Feb 2025 | 202,87 | -1,52 | -0,74% | 204,99 | 205,25 | 202,57 | 0 |
| 06 Feb 2025 | 204,39 | 2,54 | 1,26% | 202,08 | 204,83 | 201,99 | 0 |
| 05 Feb 2025 | 201,85 | 0,75 | 0,37% | 201,17 | 202,07 | 200,63 | 0 |
| 04 Feb 2025 | 201,10 | 3,75 | 1,90% | 198,29 | 201,28 | 197,88 | 0 |
| 03 Feb 2025 | 197,35 | -5,38 | -2,65% | 196,12 | 198,92 | 195,28 | 0 |
| 31 Gen 2025 | 202,73 | 0,02 | 0,01% | 202,78 | 203,31 | 201,82 | 0 |
| 30 Gen 2025 | 202,71 | 1,46 | 0,73% | 202,61 | 203,22 | 201,62 | 0 |
| 29 Gen 2025 | 201,25 | 1,38 | 0,69% | 201,22 | 201,53 | 200,14 | 0 |
| 28 Gen 2025 | 199,87 | -1,53 | -0,76% | 199,61 | 201,55 | 199,34 | 0 |
| 27 Gen 2025 | 201,40 | -2,10 | -1,03% | 200,11 | 202,44 | 200,11 | 0 |
| 24 Gen 2025 | 203,50 | 2,15 | 1,07% | 203,63 | 204,23 | 202,61 | 0 |
| 23 Gen 2025 | 201,35 | 1,25 | 0,62% | 200,25 | 201,54 | 199,69 | 0 |
| 22 Gen 2025 | 200,10 | 1,00 | 0,50% | 200,36 | 201,69 | 199,60 | 0 |
| 21 Gen 2025 | 199,10 | 3,91 | 2,00% | 196,99 | 199,10 | 196,46 | 0 |
| 17 Gen 2025 | 195,19 | 2,18 | 1,13% | 194,41 | 196,32 | 194,41 | 0 |
| 16 Gen 2025 | 193,01 | 1,15 | 0,60% | 192,55 | 193,20 | 192,15 | 0 |
| 15 Gen 2025 | 191,86 | 2,36 | 1,25% | 190,28 | 193,46 | 190,15 | 0 |
| 14 Gen 2025 | 189,50 | 2,21 | 1,18% | 189,89 | 190,05 | 188,80 | 0 |
| 13 Gen 2025 | 187,29 | -1,41 | -0,75% | 187,11 | 187,61 | 185,83 | 0 |
| 10 Gen 2025 | 188,70 | -2,64 | -1,38% | 191,82 | 192,02 | 188,41 | 0 |
| 08 Gen 2025 | 191,34 | -1,66 | -0,86% | 192,37 | 192,79 | 189,73 | 0 |
| 07 Gen 2025 | 193,00 | 0,22 | 0,11% | 192,02 | 194,20 | 191,99 | 0 |
| 06 Gen 2025 | 192,78 | 5,81 | 3,11% | 188,79 | 192,98 | 188,46 | 0 |
| 03 Gen 2025 | 186,97 | -1,04 | -0,55% | 187,52 | 188,11 | 186,43 | 0 |
| 02 Gen 2025 | 188,01 | -0,99 | -0,52% | 188,70 | 188,89 | 186,63 | 0 |
| 31 Dic 2024 | 189,00 | 0,22 | 0,12% | 189,24 | 190,01 | 188,91 | 0 |
| 30 Dic 2024 | 188,78 | -1,35 | -0,71% | 189,44 | 191,29 | 188,22 | 0 |
| 27 Dic 2024 | 190,13 | 2,08 | 1,11% | 188,85 | 190,33 | 188,53 | 0 |
| 26 Dic 2024 | 188,05 | 0,00 | 0,00% | 188,05 | 188,05 | 188,05 | 0 |
| 24 Dic 2024 | 188,05 | -0,08 | -0,04% | 188,38 | 188,58 | 187,96 | 0 |
| 23 Dic 2024 | 188,13 | -0,48 | -0,25% | 187,60 | 188,69 | 187,36 | 0 |
| 20 Dic 2024 | 188,61 | 0,90 | 0,48% | 186,69 | 188,74 | 185,50 | 0 |
| 19 Dic 2024 | 187,71 | -5,43 | -2,81% | 189,13 | 189,63 | 187,70 | 0 |
| 18 Dic 2024 | 193,14 | 0,21 | 0,11% | 193,02 | 194,08 | 192,86 | 0 |
| 17 Dic 2024 | 192,93 | -0,33 | -0,17% | 192,30 | 193,56 | 192,19 | 0 |
| 16 Dic 2024 | 193,26 | -0,42 | -0,22% | 193,49 | 193,75 | 192,44 | 0 |
| 13 Dic 2024 | 193,68 | -0,23 | -0,12% | 193,94 | 194,54 | 193,00 | 0 |
| 12 Dic 2024 | 193,91 | -0,01 | -0,01% | 194,24 | 194,46 | 193,05 | 0 |
| 11 Dic 2024 | 193,92 | 0,02 | 0,01% | 193,34 | 194,57 | 193,04 | 0 |
| 10 Dic 2024 | 193,90 | -2,13 | -1,09% | 195,18 | 195,40 | 193,67 | 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 |
