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 |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 268,83 | -0,10 | -0,04% | 269,55 | 270,48 | 268,56 | 3.081 |
| 18 Feb 2025 | 268,93 | 2,74 | 1,03% | 267,12 | 269,01 | 267,12 | 2.079 |
| 17 Feb 2025 | 266,19 | 0,35 | 0,13% | 266,50 | 266,92 | 266,00 | 829 |
| 14 Feb 2025 | 265,84 | -2,19 | -0,82% | 269,28 | 270,00 | 265,81 | 5.591 |
| 13 Feb 2025 | 268,025 | 2,23 | 0,84% | 267,65 | 268,26 | 267,31 | 1.087 |
| 12 Feb 2025 | 265,795 | -1,13 | -0,42% | 265,73 | 266,00 | 263,52 | 5.421 |
| 11 Feb 2025 | 266,92 | 0,01 | 0,00% | 267,69 | 267,69 | 264,86 | 10.930 |
| 10 Feb 2025 | 266,91 | 3,61 | 1,37% | 265,75 | 267,43 | 265,75 | 13.747 |
| 07 Feb 2025 | 263,30 | 1,44 | 0,55% | 263,15 | 265,10 | 262,37 | 6.541 |
| 06 Feb 2025 | 261,86 | -1,71 | -0,65% | 262,29 | 263,74 | 260,68 | 4.771 |
| 05 Feb 2025 | 263,57 | 2,66 | 1,02% | 262,98 | 264,56 | 262,68 | 6.797 |
| 04 Feb 2025 | 260,91 | 1,71 | 0,66% | 258,41 | 261,20 | 258,30 | 18.489 |
| 03 Feb 2025 | 259,20 | 1,38 | 0,53% | 256,30 | 259,80 | 256,30 | 5.818 |
| 31 Gen 2025 | 257,825 | 1,38 | 0,54% | 256,83 | 258,48 | 256,47 | 2.912 |
| 30 Gen 2025 | 256,44 | 3,57 | 1,41% | 254,42 | 256,64 | 254,42 | 4.480 |
| 29 Gen 2025 | 252,87 | -0,44 | -0,17% | 253,42 | 254,11 | 252,70 | 3.567 |
| 28 Gen 2025 | 253,31 | 1,71 | 0,68% | 251,73 | 253,38 | 251,29 | 3.036 |
| 27 Gen 2025 | 251,60 | -3,43 | -1,34% | 252,64 | 254,58 | 251,57 | 2.930 |
| 24 Gen 2025 | 255,025 | 2,30 | 0,91% | 254,69 | 255,85 | 254,55 | 4.276 |
| 23 Gen 2025 | 252,725 | -0,67 | -0,26% | 252,80 | 253,08 | 251,60 | 4.374 |
| 22 Gen 2025 | 253,395 | 1,57 | 0,62% | 252,49 | 253,89 | 252,36 | 2.595 |
| 21 Gen 2025 | 251,825 | 2,85 | 1,15% | 250,61 | 251,91 | 249,81 | 1.937 |
| 20 Gen 2025 | 248,97 | -0,52 | -0,21% | 248,50 | 249,27 | 248,42 | 2.892 |
| 17 Gen 2025 | 249,485 | -0,31 | -0,12% | 249,04 | 249,71 | 248,48 | 5.540 |
| 16 Gen 2025 | 249,79 | 3,26 | 1,32% | 247,73 | 249,79 | 247,73 | 2.130 |
| 15 Gen 2025 | 246,53 | 1,07 | 0,44% | 246,29 | 247,53 | 246,09 | 6.739 |
| 14 Gen 2025 | 245,46 | 0,34 | 0,14% | 245,39 | 245,77 | 244,42 | 9.125 |
| 13 Gen 2025 | 245,12 | -1,91 | -0,77% | 246,69 | 247,06 | 244,64 | 1.488 |
| 10 Gen 2025 | 247,03 | 1,82 | 0,74% | 245,82 | 247,66 | 244,84 | 4.369 |
| 09 Gen 2025 | 245,21 | 0,21 | 0,08% | 244,70 | 246,07 | 244,52 | 9.538 |
| 08 Gen 2025 | 245,005 | 1,48 | 0,61% | 243,78 | 245,10 | 243,17 | 4.417 |
| 07 Gen 2025 | 243,52 | 1,07 | 0,44% | 242,54 | 244,74 | 242,54 | 3.015 |
| 06 Gen 2025 | 242,455 | -0,25 | -0,10% | 241,32 | 243,16 | 240,38 | 5.120 |
| 03 Gen 2025 | 242,70 | -1,43 | -0,58% | 243,98 | 244,26 | 242,70 | 580 |
| 02 Gen 2025 | 244,125 | 4,01 | 1,67% | 242,00 | 244,125 | 241,94 | 2.457 |
| 31 Dic 2024 | 240,12 | 1,59 | 0,67% | 240,02 | 240,40 | 240,02 | 1.118 |
| 30 Dic 2024 | 238,53 | -2,16 | -0,90% | 240,23 | 240,88 | 238,53 | 3.140 |
| 27 Dic 2024 | 240,685 | 0,44 | 0,19% | 241,85 | 241,85 | 239,96 | 1.328 |
| 24 Dic 2024 | 240,24 | 0,20 | 0,08% | 240,52 | 240,52 | 240,24 | 537 |
| 23 Dic 2024 | 240,045 | -1,00 | -0,41% | 241,74 | 241,74 | 239,73 | 30.361 |
| 20 Dic 2024 | 241,045 | 2,79 | 1,17% | 239,36 | 241,78 | 239,04 | 3.282 |
| 19 Dic 2024 | 238,25 | -4,20 | -1,73% | 240,44 | 240,97 | 237,90 | 10.420 |
| 18 Dic 2024 | 242,45 | 0,07 | 0,03% | 243,01 | 243,49 | 242,32 | 8.961 |
| 17 Dic 2024 | 242,38 | -1,19 | -0,49% | 243,81 | 243,81 | 242,13 | 9.139 |
| 16 Dic 2024 | 243,57 | -0,93 | -0,38% | 243,94 | 244,80 | 243,57 | 1.629 |
| 13 Dic 2024 | 244,495 | -1,72 | -0,70% | 246,38 | 246,42 | 244,10 | 591 |
| 12 Dic 2024 | 246,21 | -3,24 | -1,30% | 249,64 | 249,91 | 246,21 | 3.584 |
| 11 Dic 2024 | 249,45 | 2,43 | 0,98% | 247,17 | 249,78 | 247,02 | 1.192 |
| 10 Dic 2024 | 247,02 | 1,85 | 0,75% | 244,93 | 247,41 | 244,75 | 4.709 |
| 09 Dic 2024 | 245,17 | 2,38 | 0,98% | 243,61 | 245,92 | 243,45 | 5.926 |
| 06 Dic 2024 | 242,79 | 0,30 | 0,13% | 242,59 | 243,06 | 242,02 | 3.014 |
| 05 Dic 2024 | 242,485 | -1,53 | -0,62% | 243,55 | 243,78 | 242,13 | 4.055 |
| 04 Dic 2024 | 244,01 | 1,07 | 0,44% | 242,83 | 244,02 | 242,35 | 2.732 |
| 03 Dic 2024 | 242,94 | -0,02 | -0,01% | 243,09 | 243,97 | 242,35 | 2.453 |
| 02 Dic 2024 | 242,96 | -1,68 | -0,69% | 241,72 | 243,55 | 241,72 | 3.820 |
| 29 Nov 2024 | 244,64 | 1,80 | 0,74% | 244,28 | 244,93 | 243,77 | 2.173 |
| 28 Nov 2024 | 242,835 | 0,14 | 0,06% | 242,45 | 243,45 | 242,45 | 1.348 |
| 27 Nov 2024 | 242,70 | 1,02 | 0,42% | 243,26 | 244,38 | 242,44 | 35.904 |
| 26 Nov 2024 | 241,68 | -0,29 | -0,12% | 240,25 | 242,16 | 240,25 | 3.933 |
| 25 Nov 2024 | 241,97 | -6,51 | -2,62% | 245,31 | 247,01 | 241,93 | 7.771 |
| 22 Nov 2024 | 248,475 | 3,17 | 1,29% | 247,96 | 248,94 | 246,96 | 2.746 |
|
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 |
