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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 142,56 | 3,55 | 2,55% | 140,64 | 143,58 | 139,33 | 585.176 |
| 13 Mar 2025 | 139,01 | -2,46 | -1,74% | 141,78 | 141,78 | 138,005 | 744.651 |
| 12 Mar 2025 | 141,47 | 1,42 | 1,01% | 142,77 | 145,66 | 140,21 | 763.514 |
| 11 Mar 2025 | 140,05 | 2,18 | 1,58% | 139,35 | 142,69 | 136,98 | 614.224 |
| 10 Mar 2025 | 137,87 | -8,07 | -5,53% | 142,05 | 143,835 | 135,82 | 578.981 |
| 08 Mar 2025 | 145,94 | -1,65 | -1,12% | 146,69 | 149,84 | 139,39 | 718.095 |
| 07 Mar 2025 | 147,59 | -5,44 | -3,55% | 150,31 | 151,59 | 146,115 | 509.068 |
| 06 Mar 2025 | 153,03 | 6,09 | 4,14% | 147,54 | 153,30 | 145,08 | 466.543 |
| 05 Mar 2025 | 146,94 | -5,65 | -3,70% | 149,97 | 150,115 | 143,03 | 454.552 |
| 04 Mar 2025 | 152,59 | -3,73 | -2,39% | 156,68 | 160,18 | 151,66 | 479.339 |
| 01 Mar 2025 | 156,32 | 4,67 | 3,08% | 150,11 | 156,42 | 148,36 | 621.524 |
| 28 Feb 2025 | 151,65 | -2,13 | -1,39% | 154,50 | 156,24 | 150,62 | 430.584 |
| 27 Feb 2025 | 153,78 | -0,20 | -0,13% | 154,93 | 157,69 | 152,95 | 500.716 |
| 26 Feb 2025 | 153,98 | 0,84 | 0,55% | 153,63 | 155,00 | 149,06 | 449.798 |
| 25 Feb 2025 | 153,14 | 1,68 | 1,11% | 153,07 | 155,275 | 151,00 | 775.101 |
| 22 Feb 2025 | 151,46 | -5,80 | -3,69% | 158,77 | 159,425 | 151,40 | 641.616 |
| 21 Feb 2025 | 157,26 | -2,70 | -1,69% | 159,90 | 159,93 | 152,58 | 844.043 |
| 20 Feb 2025 | 159,96 | 0,44 | 0,28% | 158,31 | 160,275 | 157,4109 | 517.878 |
| 19 Feb 2025 | 159,52 | 3,33 | 2,13% | 156,78 | 159,52 | 155,26 | 441.126 |
| 15 Feb 2025 | 156,19 | 4,36 | 2,87% | 152,50 | 156,61 | 152,50 | 413.127 |
| 14 Feb 2025 | 151,83 | -2,04 | -1,33% | 154,67 | 154,6787 | 150,56 | 463.242 |
| 13 Feb 2025 | 153,87 | -2,72 | -1,74% | 154,81 | 154,88 | 150,89 | 656.641 |
| 12 Feb 2025 | 156,59 | -9,80 | -5,89% | 157,25 | 158,76 | 149,56 | 2.030.735 |
| 11 Feb 2025 | 166,39 | -0,80 | -0,48% | 169,07 | 169,07 | 164,115 | 349.883 |
| 08 Feb 2025 | 167,19 | 0,36 | 0,22% | 167,26 | 169,20 | 166,53 | 444.996 |
| 07 Feb 2025 | 166,83 | -3,35 | -1,97% | 170,45 | 170,57 | 166,52 | 500.629 |
| 06 Feb 2025 | 170,18 | 8,78 | 5,44% | 163,01 | 172,37 | 162,74 | 727.087 |
| 05 Feb 2025 | 161,40 | 3,40 | 2,15% | 165,37 | 168,08 | 157,47 | 890.233 |
| 04 Feb 2025 | 158,00 | -1,18 | -0,74% | 153,95 | 159,1285 | 151,46 | 536.242 |
| 01 Feb 2025 | 159,18 | -0,28 | -0,18% | 159,97 | 161,25 | 158,765 | 293.281 |
| 31 Gen 2025 | 159,46 | 2,08 | 1,32% | 160,38 | 160,83 | 157,525 | 211.454 |
| 30 Gen 2025 | 157,38 | -2,22 | -1,39% | 159,34 | 161,06 | 157,30 | 327.015 |
| 29 Gen 2025 | 159,60 | 0,97 | 0,61% | 158,33 | 160,69 | 157,295 | 381.959 |
| 28 Gen 2025 | 158,63 | -2,36 | -1,47% | 158,38 | 159,99 | 156,675 | 447.503 |
| 25 Gen 2025 | 160,99 | 0,85 | 0,53% | 158,42 | 161,93 | 157,82 | 301.936 |
| 24 Gen 2025 | 160,14 | 0,00 | 0,00% | 160,14 | 160,14 | 160,14 | 0 |
| 23 Gen 2025 | 160,14 | 3,01 | 1,92% | 157,00 | 160,67 | 156,81 | 548.561 |
| 22 Gen 2025 | 157,13 | 6,87 | 4,57% | 153,94 | 157,60 | 153,26 | 426.019 |
| 18 Gen 2025 | 150,26 | 0,67 | 0,45% | 150,89 | 151,42 | 147,8675 | 457.867 |
| 17 Gen 2025 | 149,59 | 4,98 | 3,44% | 145,27 | 149,73 | 145,00 | 353.345 |
| 16 Gen 2025 | 144,61 | 3,47 | 2,46% | 146,85 | 147,4681 | 143,424 | 272.192 |
| 15 Gen 2025 | 141,14 | 3,09 | 2,24% | 138,51 | 141,6525 | 136,22 | 564.829 |
| 14 Gen 2025 | 138,05 | -1,71 | -1,22% | 137,84 | 139,125 | 136,874 | 475.426 |
| 11 Gen 2025 | 139,76 | -8,17 | -5,52% | 144,62 | 144,89 | 138,27 | 300.891 |
| 09 Gen 2025 | 147,93 | 0,67 | 0,45% | 145,69 | 148,23 | 144,97 | 338.492 |
| 08 Gen 2025 | 147,265 | 0,52 | 0,36% | 146,13 | 148,795 | 144,25 | 428.978 |
| 07 Gen 2025 | 146,74 | -3,53 | -2,35% | 142,95 | 146,79 | 142,94 | 402.690 |
| 04 Gen 2025 | 150,27 | 1,12 | 0,75% | 150,26 | 151,665 | 149,295 | 349.201 |
| 03 Gen 2025 | 149,15 | 1,10 | 0,74% | 148,90 | 150,36 | 147,07 | 332.511 |
| 01 Gen 2025 | 148,05 | 0,27 | 0,18% | 148,96 | 149,64 | 147,585 | 268.403 |
| 31 Dic 2024 | 147,78 | -3,77 | -2,49% | 150,43 | 150,80 | 147,37 | 290.515 |
| 28 Dic 2024 | 151,55 | -2,45 | -1,59% | 153,07 | 153,44 | 149,75 | 301.598 |
| 27 Dic 2024 | 154,00 | 3,42 | 2,27% | 149,55 | 155,19 | 149,02 | 344.516 |
| 24 Dic 2024 | 150,58 | 0,51 | 0,34% | 150,57 | 151,76 | 149,29 | 238.105 |
| 24 Dic 2024 | 150,07 | -0,61 | -0,40% | 150,01 | 151,09 | 148,76 | 529.863 |
| 21 Dic 2024 | 150,68 | -0,72 | -0,48% | 148,97 | 153,94 | 148,645 | 1.662.622 |
| 20 Dic 2024 | 151,40 | -1,11 | -0,73% | 153,56 | 156,63 | 150,685 | 773.061 |
| 19 Dic 2024 | 152,51 | -10,90 | -6,67% | 163,76 | 164,75 | 151,68 | 802.358 |
| 18 Dic 2024 | 163,41 | -4,11 | -2,45% | 166,43 | 167,32 | 162,20 | 708.306 |
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 |
