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 |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 156,99 | -4,35 | -2,70% | 160,98 | 161,33 | 156,40 | 484.313 |
| 14 Feb 2025 | 161,34 | -6,36 | -3,79% | 168,25 | 168,60 | 159,37 | 625.347 |
| 13 Feb 2025 | 167,70 | -11,65 | -6,50% | 176,00 | 178,80 | 162,95 | 703.282 |
| 12 Feb 2025 | 179,35 | -2,80 | -1,54% | 181,00 | 181,02 | 176,9825 | 248.618 |
| 11 Feb 2025 | 182,15 | 5,22 | 2,95% | 177,47 | 182,65 | 175,86 | 253.250 |
| 08 Feb 2025 | 176,93 | -2,14 | -1,20% | 179,08 | 180,2999 | 176,06 | 244.360 |
| 07 Feb 2025 | 179,07 | -6,89 | -3,71% | 187,68 | 188,20 | 176,35 | 397.678 |
| 06 Feb 2025 | 185,96 | -0,16 | -0,09% | 188,54 | 188,54 | 183,39 | 342.439 |
| 05 Feb 2025 | 186,12 | 13,14 | 7,60% | 174,79 | 188,79 | 174,79 | 550.964 |
| 04 Feb 2025 | 172,98 | -7,17 | -3,98% | 174,83 | 181,8464 | 172,98 | 449.300 |
| 01 Feb 2025 | 180,15 | 8,17 | 4,75% | 173,805 | 182,60 | 173,415 | 391.810 |
| 31 Gen 2025 | 171,98 | 0,70 | 0,41% | 172,25 | 173,89 | 170,50 | 228.257 |
| 30 Gen 2025 | 171,28 | -3,76 | -2,15% | 175,14 | 177,158 | 169,00 | 274.728 |
| 29 Gen 2025 | 175,04 | -1,51 | -0,85% | 178,60 | 179,68 | 172,99 | 228.364 |
| 28 Gen 2025 | 176,545 | -3,82 | -2,12% | 176,00 | 178,925 | 170,17 | 378.701 |
| 25 Gen 2025 | 180,36 | 2,48 | 1,39% | 182,25 | 182,25 | 179,2321 | 317.550 |
| 24 Gen 2025 | 177,88 | 0,00 | 0,00% | 177,88 | 177,88 | 177,88 | 0 |
| 23 Gen 2025 | 177,88 | 0,36 | 0,20% | 178,38 | 179,49 | 175,845 | 365.041 |
| 22 Gen 2025 | 177,52 | 8,78 | 5,20% | 171,00 | 177,53 | 171,00 | 441.628 |
| 18 Gen 2025 | 168,74 | 3,35 | 2,03% | 167,96 | 170,88 | 164,90 | 317.441 |
| 17 Gen 2025 | 165,39 | -2,14 | -1,28% | 168,00 | 168,61 | 163,17 | 288.466 |
| 16 Gen 2025 | 167,53 | 2,87 | 1,74% | 168,40 | 171,00 | 166,2668 | 365.296 |
| 15 Gen 2025 | 164,66 | 2,55 | 1,57% | 163,73 | 168,9689 | 163,00 | 283.037 |
| 14 Gen 2025 | 162,11 | -2,92 | -1,77% | 162,50 | 162,50 | 157,25 | 423.185 |
| 11 Gen 2025 | 165,03 | 1,62 | 0,99% | 160,86 | 167,25 | 160,14 | 331.628 |
| 09 Gen 2025 | 163,41 | 0,37 | 0,23% | 161,41 | 164,00 | 158,04 | 321.556 |
| 08 Gen 2025 | 163,04 | -0,69 | -0,42% | 164,45 | 168,00 | 161,5496 | 335.724 |
| 07 Gen 2025 | 163,73 | 2,72 | 1,69% | 163,23 | 164,00 | 160,521 | 331.941 |
| 04 Gen 2025 | 161,01 | 4,56 | 2,91% | 157,36 | 161,555 | 157,18 | 340.481 |
| 03 Gen 2025 | 156,45 | 2,56 | 1,66% | 157,87 | 161,705 | 155,28 | 317.858 |
| 01 Gen 2025 | 153,89 | -1,29 | -0,83% | 156,74 | 157,46 | 153,71 | 266.231 |
| 31 Dic 2024 | 155,18 | -2,48 | -1,57% | 155,27 | 155,95 | 152,76 | 342.546 |
| 28 Dic 2024 | 157,66 | -3,84 | -2,38% | 161,31 | 161,49 | 154,62 | 345.676 |
| 27 Dic 2024 | 161,50 | 1,38 | 0,86% | 158,38 | 162,2074 | 158,00 | 269.442 |
| 24 Dic 2024 | 160,12 | -1,08 | -0,67% | 161,12 | 161,855 | 158,71 | 165.493 |
| 24 Dic 2024 | 161,20 | -2,83 | -1,73% | 164,45 | 164,81 | 159,32 | 397.705 |
| 21 Dic 2024 | 164,03 | 2,19 | 1,35% | 158,18 | 165,6199 | 158,15 | 1.370.571 |
| 20 Dic 2024 | 161,84 | 5,78 | 3,70% | 156,93 | 161,85 | 156,07 | 526.578 |
| 19 Dic 2024 | 156,06 | -7,98 | -4,86% | 163,86 | 165,25 | 155,32 | 805.692 |
| 18 Dic 2024 | 164,04 | -4,76 | -2,82% | 168,80 | 168,80 | 159,6249 | 732.658 |
| 17 Dic 2024 | 168,80 | 12,30 | 7,86% | 159,5457 | 172,08 | 159,22 | 1.118.189 |
| 14 Dic 2024 | 156,50 | 2,62 | 1,70% | 153,45 | 156,60 | 151,42 | 610.848 |
| 13 Dic 2024 | 153,88 | -0,47 | -0,30% | 154,26 | 156,725 | 152,1887 | 487.822 |
| 12 Dic 2024 | 154,35 | 0,63 | 0,41% | 154,84 | 155,97 | 150,50 | 777.466 |
| 11 Dic 2024 | 153,72 | -6,70 | -4,18% | 160,34 | 160,34 | 153,00 | 959.931 |
| 10 Dic 2024 | 160,42 | -2,91 | -1,78% | 163,67 | 164,88 | 159,73 | 751.721 |
| 07 Dic 2024 | 163,33 | -2,29 | -1,38% | 166,01 | 167,30 | 161,00 | 805.901 |
| 06 Dic 2024 | 165,62 | -31,27 | -15,88% | 175,00 | 180,83 | 162,27 | 2.546.195 |
| 05 Dic 2024 | 196,89 | 3,79 | 1,96% | 194,03 | 199,20 | 192,29 | 691.148 |
| 04 Dic 2024 | 193,10 | -10,09 | -4,97% | 202,76 | 203,20 | 192,80 | 547.367 |
| 03 Dic 2024 | 203,19 | 8,69 | 4,47% | 197,20 | 203,57 | 192,50 | 473.889 |
| 29 Nov 2024 | 194,50 | 3,63 | 1,90% | 193,00 | 196,00 | 192,60 | 199.736 |
| 28 Nov 2024 | 190,87 | -5,63 | -2,87% | 198,00 | 199,556 | 190,50 | 259.875 |
| 27 Nov 2024 | 196,50 | 3,39 | 1,76% | 196,17 | 203,6899 | 193,0003 | 437.757 |
| 26 Nov 2024 | 193,11 | -2,80 | -1,43% | 199,16 | 201,6154 | 192,30 | 366.829 |
| 23 Nov 2024 | 195,91 | 1,65 | 0,85% | 196,29 | 199,7439 | 195,625 | 323.251 |
| 22 Nov 2024 | 194,26 | -4,08 | -2,06% | 198,14 | 204,52 | 193,00 | 536.979 |
| 21 Nov 2024 | 198,34 | 3,45 | 1,77% | 204,01 | 205,05 | 191,12 | 719.168 |
| 20 Nov 2024 | 194,89 | -2,18 | -1,11% | 192,40 | 197,69 | 189,26 | 851.686 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
