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 |
|---|---|---|---|---|---|---|---|
| 24 Gen 2025 | 197,74 | 0,00 | 0,00% | 197,74 | 197,74 | 197,74 | 0 |
| 23 Gen 2025 | 197,74 | 0,36 | 0,18% | 197,38 | 198,82 | 195,46 | 519.490 |
| 22 Gen 2025 | 197,38 | 0,38 | 0,19% | 198,61 | 199,13 | 195,64 | 1.003.403 |
| 18 Gen 2025 | 197,00 | -2,30 | -1,15% | 202,09 | 202,09 | 196,75 | 557.941 |
| 17 Gen 2025 | 199,30 | 3,63 | 1,86% | 197,66 | 203,28 | 197,28 | 567.944 |
| 16 Gen 2025 | 195,67 | 3,44 | 1,79% | 195,34 | 197,175 | 194,00 | 485.596 |
| 15 Gen 2025 | 192,23 | 2,06 | 1,08% | 190,92 | 193,69 | 190,10 | 603.274 |
| 14 Gen 2025 | 190,17 | -1,26 | -0,66% | 190,61 | 190,77 | 188,26 | 514.641 |
| 11 Gen 2025 | 191,43 | -3,03 | -1,56% | 193,73 | 195,17 | 190,46 | 395.465 |
| 09 Gen 2025 | 194,46 | -2,31 | -1,17% | 196,00 | 196,92 | 192,69 | 595.610 |
| 08 Gen 2025 | 196,77 | -5,56 | -2,75% | 202,92 | 203,24 | 195,785 | 329.825 |
| 07 Gen 2025 | 202,33 | 3,10 | 1,56% | 199,59 | 206,57 | 199,58 | 512.604 |
| 04 Gen 2025 | 199,23 | 4,16 | 2,13% | 196,40 | 199,34 | 195,17 | 215.840 |
| 03 Gen 2025 | 195,07 | -4,40 | -2,21% | 200,27 | 200,975 | 193,7002 | 241.866 |
| 01 Gen 2025 | 199,47 | -0,58 | -0,29% | 200,57 | 201,94 | 198,35 | 245.931 |
| 31 Dic 2024 | 200,05 | 0,39 | 0,20% | 197,98 | 200,925 | 194,26 | 338.546 |
| 28 Dic 2024 | 199,66 | -0,94 | -0,47% | 199,83 | 202,0987 | 196,85 | 159.990 |
| 27 Dic 2024 | 200,60 | -0,59 | -0,29% | 199,69 | 201,32 | 199,00 | 140.092 |
| 24 Dic 2024 | 201,19 | 2,72 | 1,37% | 198,20 | 201,40 | 198,11 | 73.081 |
| 24 Dic 2024 | 198,47 | 1,64 | 0,83% | 195,99 | 198,94 | 194,80 | 253.207 |
| 21 Dic 2024 | 196,83 | 0,63 | 0,32% | 195,03 | 199,81 | 194,555 | 751.593 |
| 20 Dic 2024 | 196,20 | 1,80 | 0,93% | 195,24 | 197,285 | 193,50 | 345.634 |
| 19 Dic 2024 | 194,40 | -8,68 | -4,27% | 204,29 | 205,76 | 193,86 | 354.629 |
| 18 Dic 2024 | 203,08 | 0,30 | 0,15% | 201,59 | 208,6099 | 199,32 | 301.313 |
| 17 Dic 2024 | 202,78 | 2,61 | 1,30% | 199,98 | 204,15 | 199,19 | 318.413 |
| 14 Dic 2024 | 200,17 | -4,42 | -2,16% | 203,32 | 203,72 | 199,36 | 364.334 |
| 13 Dic 2024 | 204,59 | 1,68 | 0,83% | 203,58 | 205,74 | 202,80 | 335.755 |
| 12 Dic 2024 | 202,91 | -0,67 | -0,33% | 205,70 | 209,59 | 201,61 | 453.520 |
| 11 Dic 2024 | 203,58 | -0,03 | -0,01% | 203,26 | 205,44 | 201,8832 | 457.963 |
| 10 Dic 2024 | 203,61 | -2,19 | -1,06% | 208,48 | 209,7951 | 202,275 | 442.735 |
| 07 Dic 2024 | 205,80 | 1,96 | 0,96% | 204,33 | 207,58 | 204,02 | 252.314 |
| 06 Dic 2024 | 203,84 | -5,87 | -2,80% | 209,42 | 210,52 | 203,53 | 328.509 |
| 05 Dic 2024 | 209,71 | 2,14 | 1,03% | 208,43 | 212,9199 | 206,71 | 406.735 |
| 04 Dic 2024 | 207,57 | -1,89 | -0,90% | 208,58 | 210,55 | 207,33 | 191.145 |
| 03 Dic 2024 | 209,46 | 1,92 | 0,93% | 205,40 | 210,00 | 205,40 | 243.497 |
| 29 Nov 2024 | 207,54 | -2,33 | -1,11% | 208,59 | 209,37 | 206,605 | 226.511 |
| 28 Nov 2024 | 209,87 | -2,01 | -0,95% | 210,91 | 212,91 | 208,57 | 347.248 |
| 27 Nov 2024 | 211,88 | 1,77 | 0,84% | 208,65 | 212,435 | 207,05 | 312.475 |
| 26 Nov 2024 | 210,11 | 4,83 | 2,35% | 205,78 | 210,97 | 205,38 | 478.859 |
| 23 Nov 2024 | 205,28 | 3,53 | 1,75% | 202,31 | 205,91 | 201,575 | 395.829 |
| 22 Nov 2024 | 201,75 | 6,47 | 3,31% | 197,58 | 202,485 | 195,53 | 490.486 |
| 21 Nov 2024 | 195,28 | 0,50 | 0,26% | 193,65 | 196,935 | 193,1799 | 418.051 |
| 20 Nov 2024 | 194,78 | -0,79 | -0,40% | 193,29 | 196,16 | 192,70 | 381.799 |
| 19 Nov 2024 | 195,57 | -2,22 | -1,12% | 198,95 | 198,95 | 194,74 | 353.448 |
| 16 Nov 2024 | 197,79 | -7,71 | -3,75% | 205,07 | 205,50 | 197,20 | 548.693 |
| 15 Nov 2024 | 205,50 | -6,12 | -2,89% | 210,64 | 210,64 | 205,235 | 240.993 |
| 14 Nov 2024 | 211,62 | -1,23 | -0,58% | 212,00 | 215,47 | 211,04 | 349.043 |
| 13 Nov 2024 | 212,85 | 1,68 | 0,80% | 212,11 | 213,46 | 210,57 | 376.731 |
| 12 Nov 2024 | 211,17 | 0,01 | 0,00% | 212,87 | 215,68 | 210,89 | 537.862 |
| 09 Nov 2024 | 211,16 | 0,45 | 0,21% | 208,86 | 211,85 | 207,42 | 506.731 |
| 08 Nov 2024 | 210,71 | -3,08 | -1,44% | 213,09 | 213,09 | 208,39 | 776.250 |
| 07 Nov 2024 | 213,79 | 16,79 | 8,52% | 203,28 | 213,98 | 202,25 | 985.894 |
| 06 Nov 2024 | 197,00 | 5,65 | 2,95% | 191,95 | 197,25 | 191,105 | 526.325 |
| 05 Nov 2024 | 191,35 | -0,41 | -0,21% | 191,76 | 193,015 | 188,81 | 499.091 |
| 01 Nov 2024 | 191,76 | 7,19 | 3,90% | 184,43 | 192,215 | 182,82 | 792.456 |
| 31 Ott 2024 | 184,57 | 6,41 | 3,60% | 180,35 | 192,61 | 177,50 | 902.949 |
| 30 Ott 2024 | 178,16 | 2,19 | 1,24% | 174,89 | 181,49 | 174,89 | 574.347 |
| 29 Ott 2024 | 175,97 | 0,84 | 0,48% | 175,09 | 179,06 | 174,01 | 564.035 |
| 28 Ott 2024 | 175,13 | 1,39 | 0,80% | 174,20 | 177,36 | 173,79 | 356.119 |
|
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 |
