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 |
|---|---|---|---|---|---|---|---|
| 11 Gen 2025 | 148,07 | -3,63 | -2,39% | 150,44 | 150,44 | 146,529 | 477.971 |
| 09 Gen 2025 | 151,70 | -2,27 | -1,47% | 152,13 | 153,74 | 150,00 | 357.349 |
| 08 Gen 2025 | 153,97 | -0,71 | -0,46% | 155,44 | 157,28 | 152,605 | 521.401 |
| 07 Gen 2025 | 154,68 | 3,16 | 2,09% | 153,05 | 158,9099 | 153,05 | 732.361 |
| 04 Gen 2025 | 151,52 | 1,89 | 1,26% | 150,05 | 151,8275 | 148,37 | 456.182 |
| 03 Gen 2025 | 149,63 | 3,43 | 2,35% | 147,89 | 152,53 | 147,13 | 477.709 |
| 01 Gen 2025 | 146,20 | -1,32 | -0,89% | 148,04 | 149,00 | 145,35 | 366.691 |
| 31 Dic 2024 | 147,52 | -2,18 | -1,46% | 147,69 | 148,705 | 145,2636 | 503.171 |
| 28 Dic 2024 | 149,70 | -1,14 | -0,76% | 150,47 | 151,66 | 147,77 | 627.443 |
| 27 Dic 2024 | 150,84 | -2,62 | -1,71% | 151,48 | 153,84 | 150,80 | 272.357 |
| 24 Dic 2024 | 153,46 | 2,02 | 1,33% | 151,51 | 154,4199 | 150,845 | 191.297 |
| 24 Dic 2024 | 151,44 | 1,91 | 1,28% | 149,60 | 152,46 | 149,53 | 488.268 |
| 21 Dic 2024 | 149,53 | -1,06 | -0,70% | 150,30 | 153,55 | 149,225 | 1.866.691 |
| 20 Dic 2024 | 150,59 | 1,48 | 0,99% | 150,98 | 153,79 | 149,86 | 538.477 |
| 19 Dic 2024 | 149,11 | -6,74 | -4,32% | 156,42 | 159,64 | 148,09 | 634.623 |
| 18 Dic 2024 | 155,85 | -3,27 | -2,06% | 158,00 | 159,4899 | 154,60 | 463.271 |
| 17 Dic 2024 | 159,12 | -3,68 | -2,26% | 162,25 | 165,00 | 158,3185 | 1.157.744 |
| 14 Dic 2024 | 162,80 | 1,70 | 1,06% | 162,51 | 163,69 | 161,23 | 621.680 |
| 13 Dic 2024 | 161,10 | 0,00 | 0,00% | 159,42 | 162,22 | 159,42 | 455.470 |
| 12 Dic 2024 | 161,10 | 5,80 | 3,73% | 156,94 | 162,53 | 156,1053 | 738.826 |
| 11 Dic 2024 | 155,30 | -2,64 | -1,67% | 158,28 | 158,38 | 154,673 | 502.338 |
| 10 Dic 2024 | 157,94 | -0,17 | -0,11% | 158,11 | 160,52 | 156,96 | 573.151 |
| 07 Dic 2024 | 158,11 | 1,36 | 0,87% | 157,50 | 159,465 | 157,04 | 400.676 |
| 06 Dic 2024 | 156,75 | -3,35 | -2,09% | 159,14 | 161,17 | 155,46 | 497.821 |
| 05 Dic 2024 | 160,10 | -4,26 | -2,59% | 166,94 | 166,94 | 159,76 | 1.807.326 |
| 04 Dic 2024 | 164,36 | -1,25 | -0,75% | 163,85 | 165,89 | 163,4535 | 372.254 |
| 03 Dic 2024 | 165,61 | 1,09 | 0,66% | 164,00 | 167,445 | 163,62 | 481.220 |
| 29 Nov 2024 | 164,52 | 3,35 | 2,08% | 161,67 | 165,67 | 161,67 | 325.448 |
| 28 Nov 2024 | 161,17 | -0,63 | -0,39% | 162,02 | 164,00 | 160,76 | 605.424 |
| 27 Nov 2024 | 161,80 | -7,54 | -4,45% | 169,15 | 169,42 | 160,73 | 811.244 |
| 26 Nov 2024 | 169,34 | 0,93 | 0,55% | 170,45 | 173,45 | 168,375 | 1.276.306 |
| 23 Nov 2024 | 168,41 | 1,35 | 0,81% | 166,20 | 169,295 | 166,20 | 449.717 |
| 22 Nov 2024 | 167,06 | 1,16 | 0,70% | 167,49 | 168,9667 | 164,83 | 796.538 |
| 21 Nov 2024 | 165,90 | 1,47 | 0,89% | 163,01 | 167,24 | 162,51 | 479.520 |
| 20 Nov 2024 | 164,43 | -0,89 | -0,54% | 164,46 | 165,325 | 163,10 | 510.802 |
| 19 Nov 2024 | 165,32 | 1,29 | 0,79% | 164,89 | 166,93 | 163,6442 | 607.580 |
| 16 Nov 2024 | 164,03 | -2,45 | -1,47% | 164,55 | 166,20 | 162,06 | 789.564 |
| 15 Nov 2024 | 166,48 | -1,16 | -0,69% | 168,77 | 170,65 | 165,90 | 317.677 |
| 14 Nov 2024 | 167,64 | -4,91 | -2,85% | 172,00 | 173,01 | 167,23 | 476.764 |
| 13 Nov 2024 | 172,55 | -2,37 | -1,35% | 172,83 | 174,00 | 169,28 | 433.714 |
| 12 Nov 2024 | 174,92 | -4,96 | -2,76% | 179,51 | 179,51 | 171,56 | 628.998 |
| 09 Nov 2024 | 179,88 | -3,58 | -1,95% | 182,53 | 183,17 | 178,93 | 530.431 |
| 08 Nov 2024 | 183,46 | -2,39 | -1,29% | 189,10 | 189,5821 | 183,13 | 515.170 |
| 07 Nov 2024 | 185,85 | 5,05 | 2,79% | 185,00 | 188,16 | 183,67 | 491.687 |
| 06 Nov 2024 | 180,80 | 1,12 | 0,62% | 179,48 | 181,39 | 178,845 | 375.079 |
| 05 Nov 2024 | 179,68 | -0,57 | -0,32% | 179,21 | 183,7682 | 178,68 | 383.382 |
| 01 Nov 2024 | 180,25 | -0,07 | -0,04% | 180,33 | 184,76 | 179,31 | 737.149 |
| 31 Ott 2024 | 180,32 | -22,84 | -11,24% | 203,00 | 204,00 | 178,22 | 1.222.760 |
| 30 Ott 2024 | 203,16 | -10,67 | -4,99% | 212,68 | 213,92 | 203,07 | 942.272 |
| 29 Ott 2024 | 213,83 | 9,67 | 4,74% | 202,91 | 214,57 | 202,91 | 561.266 |
| 28 Ott 2024 | 204,16 | 2,01 | 0,99% | 203,09 | 206,00 | 201,97 | 207.051 |
| 26 Ott 2024 | 202,15 | 1,05 | 0,52% | 203,22 | 205,50 | 201,91 | 300.987 |
| 25 Ott 2024 | 201,10 | 0,26 | 0,13% | 202,75 | 203,80 | 200,63 | 216.279 |
| 24 Ott 2024 | 200,84 | -4,43 | -2,16% | 204,31 | 205,30 | 197,53 | 326.074 |
| 23 Ott 2024 | 205,27 | 0,75 | 0,37% | 203,54 | 206,19 | 202,0001 | 261.219 |
| 22 Ott 2024 | 204,52 | 0,29 | 0,14% | 203,35 | 204,79 | 200,77 | 247.751 |
| 19 Ott 2024 | 204,23 | -0,76 | -0,37% | 206,12 | 206,39 | 202,47 | 228.626 |
| 18 Ott 2024 | 204,99 | 3,11 | 1,54% | 206,46 | 208,36 | 204,77 | 670.532 |
| 17 Ott 2024 | 201,88 | 0,04 | 0,02% | 204,94 | 207,76 | 200,88 | 318.179 |
| 16 Ott 2024 | 201,84 | -4,34 | -2,10% | 204,80 | 206,65 | 200,55 | 758.728 |
| 15 Ott 2024 | 206,18 | -0,68 | -0,33% | 206,93 | 207,8616 | 204,76 | 299.662 |
|
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 |
