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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 166,90 | 0,88 | 0,53% | 165,00 | 166,90 | 164,76 | 815.149 |
| 04 Feb 2025 | 166,02 | -0,56 | -0,34% | 167,66 | 168,12 | 165,08 | 717.977 |
| 03 Feb 2025 | 166,58 | -0,54 | -0,32% | 163,54 | 166,78 | 162,82 | 1.487.261 |
| 31 Gen 2025 | 167,12 | 0,80 | 0,48% | 167,00 | 169,06 | 166,42 | 1.321.658 |
| 30 Gen 2025 | 166,32 | -0,30 | -0,18% | 167,04 | 167,34 | 165,94 | 1.001.567 |
| 29 Gen 2025 | 166,62 | -0,18 | -0,11% | 166,48 | 168,04 | 166,10 | 717.277 |
| 28 Gen 2025 | 166,80 | 0,96 | 0,58% | 165,16 | 167,44 | 164,96 | 794.920 |
| 27 Gen 2025 | 165,84 | -1,20 | -0,72% | 166,16 | 167,44 | 163,54 | 989.379 |
| 24 Gen 2025 | 167,04 | 0,38 | 0,23% | 167,00 | 167,48 | 166,24 | 716.160 |
| 23 Gen 2025 | 166,66 | 3,36 | 2,06% | 166,00 | 166,78 | 164,26 | 870.632 |
| 22 Gen 2025 | 163,30 | 0,00 | 0,00% | 163,30 | 163,30 | 163,30 | 0,00 |
| 21 Gen 2025 | 163,30 | -0,12 | -0,07% | 163,00 | 163,48 | 161,64 | 974.763 |
| 20 Gen 2025 | 163,42 | 2,64 | 1,64% | 160,74 | 164,38 | 160,64 | 1.146.737 |
| 17 Gen 2025 | 160,78 | 3,58 | 2,28% | 157,96 | 161,46 | 157,82 | 1.666.035 |
| 16 Gen 2025 | 157,20 | 2,82 | 1,83% | 156,04 | 158,14 | 155,06 | 1.009.475 |
| 15 Gen 2025 | 154,38 | -1,60 | -1,03% | 156,00 | 157,30 | 154,38 | 1.796.913 |
| 14 Gen 2025 | 155,98 | 0,54 | 0,35% | 156,22 | 157,60 | 155,30 | 960.941 |
| 13 Gen 2025 | 155,44 | -2,12 | -1,35% | 157,08 | 157,40 | 154,28 | 1.118.878 |
| 10 Gen 2025 | 157,56 | 0,98 | 0,63% | 158,40 | 159,54 | 156,92 | 1.064.221 |
| 09 Gen 2025 | 156,58 | -2,00 | -1,26% | 158,02 | 159,48 | 156,58 | 874.104 |
| 08 Gen 2025 | 158,58 | 0,18 | 0,11% | 158,08 | 159,76 | 157,60 | 1.077.965 |
| 07 Gen 2025 | 158,40 | -1,24 | -0,78% | 159,62 | 160,18 | 157,26 | 1.585.470 |
| 06 Gen 2025 | 159,64 | 1,06 | 0,67% | 158,62 | 159,64 | 155,78 | 1.345.018 |
| 03 Gen 2025 | 158,58 | -1,56 | -0,97% | 159,30 | 159,46 | 158,04 | 1.040.083 |
| 02 Gen 2025 | 160,14 | 5,36 | 3,46% | 155,70 | 160,50 | 155,62 | 1.636.969 |
| 31 Dic 2024 | 154,78 | 0,40 | 0,26% | 153,22 | 154,98 | 153,16 | 278.864 |
| 30 Dic 2024 | 154,38 | -0,92 | -0,59% | 154,26 | 155,74 | 154,02 | 753.659 |
| 27 Dic 2024 | 155,30 | 1,60 | 1,04% | 154,00 | 155,30 | 153,40 | 773.490 |
| 24 Dic 2024 | 153,70 | -0,20 | -0,13% | 153,72 | 154,70 | 153,66 | 187.550 |
| 23 Dic 2024 | 153,90 | -0,88 | -0,57% | 154,32 | 154,70 | 153,16 | 968.295 |
| 20 Dic 2024 | 154,78 | -1,74 | -1,11% | 155,60 | 156,36 | 152,86 | 2.249.485 |
| 19 Dic 2024 | 156,52 | -2,34 | -1,47% | 157,98 | 159,10 | 156,52 | 1.388.581 |
| 18 Dic 2024 | 158,86 | 0,32 | 0,20% | 158,20 | 159,98 | 158,20 | 1.005.190 |
| 17 Dic 2024 | 158,54 | 0,68 | 0,43% | 159,72 | 160,96 | 158,40 | 1.519.491 |
| 16 Dic 2024 | 157,86 | -2,36 | -1,47% | 159,58 | 160,14 | 157,58 | 1.254.312 |
| 13 Dic 2024 | 160,22 | 0,32 | 0,20% | 159,12 | 160,84 | 158,82 | 1.388.272 |
| 12 Dic 2024 | 159,90 | 3,66 | 2,34% | 156,36 | 159,90 | 156,36 | 1.077.016 |
| 11 Dic 2024 | 156,24 | 0,04 | 0,03% | 156,20 | 156,88 | 155,40 | 931.725 |
| 10 Dic 2024 | 156,20 | -0,76 | -0,48% | 157,08 | 157,32 | 155,84 | 1.411.830 |
| 09 Dic 2024 | 156,96 | 1,80 | 1,16% | 156,22 | 157,54 | 154,96 | 1.091.176 |
| 06 Dic 2024 | 155,16 | 1,62 | 1,06% | 156,16 | 156,76 | 154,50 | 1.232.135 |
| 05 Dic 2024 | 153,54 | -0,68 | -0,44% | 153,00 | 154,48 | 152,18 | 1.090.596 |
| 04 Dic 2024 | 154,22 | 2,14 | 1,41% | 152,50 | 154,22 | 152,30 | 1.357.767 |
| 03 Dic 2024 | 152,08 | 1,56 | 1,04% | 150,72 | 152,52 | 150,52 | 1.313.090 |
| 02 Dic 2024 | 150,52 | 2,96 | 2,01% | 146,52 | 150,58 | 146,44 | 1.799.001 |
| 29 Nov 2024 | 147,56 | 2,42 | 1,67% | 145,02 | 147,74 | 144,92 | 1.656.440 |
| 28 Nov 2024 | 145,14 | 5,76 | 4,13% | 140,80 | 145,52 | 140,70 | 1.312.109 |
| 27 Nov 2024 | 139,38 | 2,68 | 1,96% | 136,34 | 140,60 | 135,28 | 1.653.296 |
| 26 Nov 2024 | 136,70 | -1,62 | -1,17% | 137,28 | 137,64 | 136,14 | 1.007.090 |
| 25 Nov 2024 | 138,32 | 0,38 | 0,28% | 139,48 | 140,44 | 138,24 | 1.574.297 |
| 22 Nov 2024 | 137,94 | -1,56 | -1,12% | 139,90 | 140,02 | 137,36 | 855.963 |
| 21 Nov 2024 | 139,50 | 1,66 | 1,20% | 137,56 | 140,04 | 136,56 | 1.050.455 |
| 20 Nov 2024 | 137,84 | 0,58 | 0,42% | 138,38 | 139,72 | 137,36 | 919.355 |
| 19 Nov 2024 | 137,26 | -1,28 | -0,92% | 138,32 | 138,36 | 135,10 | 954.743 |
| 18 Nov 2024 | 138,54 | 0,50 | 0,36% | 137,12 | 138,68 | 136,80 | 795.303 |
| 15 Nov 2024 | 138,04 | -0,88 | -0,63% | 137,90 | 138,98 | 136,74 | 1.155.402 |
| 14 Nov 2024 | 138,92 | 0,46 | 0,33% | 139,08 | 140,20 | 138,22 | 1.072.031 |
| 13 Nov 2024 | 138,46 | -1,66 | -1,18% | 139,10 | 140,26 | 137,60 | 1.381.466 |
| 12 Nov 2024 | 140,12 | -5,36 | -3,68% | 143,94 | 145,28 | 140,12 | 1.451.643 |
| 11 Nov 2024 | 145,48 | 3,18 | 2,23% | 143,68 | 145,66 | 143,46 | 1.013.673 |
| 08 Nov 2024 | 142,30 | -2,10 | -1,45% | 144,56 | 144,90 | 141,26 | 1.541.520 |
|
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 |
