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 |
|---|---|---|---|---|---|---|---|
| 28 Gen 2025 | 185,90 | -61,71 | -24,92% | 234,40 | 234,495 | 182,56 | 554.256 |
| 25 Gen 2025 | 247,61 | -8,16 | -3,19% | 257,59 | 259,40 | 246,06 | 130.758 |
| 24 Gen 2025 | 255,77 | 0,00 | 0,00% | 255,77 | 255,77 | 255,77 | 0 |
| 23 Gen 2025 | 255,77 | 1,51 | 0,59% | 256,74 | 261,62 | 251,8975 | 160.675 |
| 22 Gen 2025 | 254,26 | 3,29 | 1,31% | 251,24 | 256,775 | 247,02 | 175.063 |
| 18 Gen 2025 | 250,97 | 8,04 | 3,31% | 247,38 | 252,45 | 244,77 | 123.881 |
| 17 Gen 2025 | 242,93 | 0,32 | 0,13% | 245,26 | 249,18 | 241,07 | 153.971 |
| 16 Gen 2025 | 242,61 | 9,65 | 4,14% | 240,84 | 244,90 | 238,00 | 158.243 |
| 15 Gen 2025 | 232,96 | 5,89 | 2,59% | 229,86 | 237,7575 | 229,70 | 187.483 |
| 14 Gen 2025 | 227,07 | -4,31 | -1,86% | 224,26 | 228,29 | 217,62 | 148.849 |
| 11 Gen 2025 | 231,38 | -1,82 | -0,78% | 230,235 | 232,66 | 221,64 | 137.064 |
| 09 Gen 2025 | 233,20 | 2,26 | 0,98% | 228,70 | 234,67 | 225,0424 | 114.254 |
| 08 Gen 2025 | 230,94 | -5,54 | -2,34% | 238,43 | 241,3435 | 227,53 | 187.796 |
| 07 Gen 2025 | 236,48 | 2,13 | 0,91% | 244,44 | 247,33 | 235,85 | 274.148 |
| 04 Gen 2025 | 234,35 | 10,74 | 4,80% | 226,24 | 234,35 | 221,82 | 146.231 |
| 03 Gen 2025 | 223,61 | 9,08 | 4,23% | 220,505 | 223,85 | 216,43 | 134.623 |
| 01 Gen 2025 | 214,53 | -1,05 | -0,49% | 217,99 | 221,135 | 214,53 | 168.236 |
| 31 Dic 2024 | 215,58 | -5,28 | -2,39% | 216,04 | 219,69 | 211,00 | 147.555 |
| 28 Dic 2024 | 220,86 | -4,74 | -2,10% | 224,05 | 224,95 | 216,72 | 130.381 |
| 27 Dic 2024 | 225,60 | -1,16 | -0,51% | 225,01 | 229,4821 | 220,95 | 143.408 |
| 24 Dic 2024 | 226,76 | 7,30 | 3,33% | 222,93 | 229,19 | 219,825 | 105.492 |
| 24 Dic 2024 | 219,46 | 2,81 | 1,30% | 216,65 | 223,465 | 214,65 | 245.140 |
| 21 Dic 2024 | 216,65 | 0,56 | 0,26% | 212,09 | 218,06 | 210,91 | 650.231 |
| 20 Dic 2024 | 216,09 | -10,60 | -4,68% | 227,34 | 231,85 | 213,84 | 349.580 |
| 19 Dic 2024 | 226,69 | -21,77 | -8,76% | 249,435 | 252,92 | 223,78 | 341.168 |
| 18 Dic 2024 | 248,46 | 1,36 | 0,55% | 245,64 | 250,3729 | 242,00 | 184.896 |
| 17 Dic 2024 | 247,105 | -5,51 | -2,18% | 245,8351 | 249,4544 | 241,14 | 260.519 |
| 14 Dic 2024 | 252,61 | -5,01 | -1,94% | 257,38 | 268,18 | 251,725 | 281.069 |
| 13 Dic 2024 | 257,62 | -3,41 | -1,31% | 256,60 | 265,39 | 252,05 | 230.852 |
| 12 Dic 2024 | 261,03 | 17,15 | 7,03% | 244,50 | 264,50 | 242,56 | 435.333 |
| 11 Dic 2024 | 243,88 | -8,36 | -3,31% | 249,40 | 252,00 | 242,275 | 162.949 |
| 10 Dic 2024 | 252,24 | 20,36 | 8,78% | 248,325 | 253,51 | 241,00 | 328.029 |
| 07 Dic 2024 | 231,88 | 12,36 | 5,63% | 222,60 | 233,52 | 219,835 | 276.175 |
| 06 Dic 2024 | 219,52 | -3,90 | -1,75% | 221,83 | 223,16 | 215,78 | 142.710 |
| 05 Dic 2024 | 223,42 | 4,14 | 1,89% | 222,00 | 229,64 | 219,6466 | 210.767 |
| 04 Dic 2024 | 219,28 | 2,20 | 1,01% | 215,53 | 223,36 | 215,53 | 334.990 |
| 03 Dic 2024 | 217,08 | 4,70 | 2,21% | 215,00 | 222,60 | 213,37 | 199.617 |
| 29 Nov 2024 | 212,38 | 7,53 | 3,68% | 208,81 | 213,45 | 208,81 | 115.159 |
| 28 Nov 2024 | 204,85 | -4,91 | -2,34% | 210,85 | 211,39 | 201,24 | 163.890 |
| 27 Nov 2024 | 209,76 | -5,51 | -2,56% | 216,32 | 217,655 | 208,56 | 151.076 |
| 26 Nov 2024 | 215,27 | 4,19 | 1,99% | 214,30 | 216,55 | 209,46 | 207.654 |
| 23 Nov 2024 | 211,08 | 0,58 | 0,28% | 210,00 | 213,38 | 209,10 | 158.991 |
| 22 Nov 2024 | 210,50 | 1,83 | 0,88% | 213,03 | 215,52 | 206,97 | 170.862 |
| 21 Nov 2024 | 208,67 | 0,18 | 0,09% | 206,25 | 209,935 | 204,22 | 127.169 |
| 20 Nov 2024 | 208,49 | 8,56 | 4,28% | 197,14 | 210,435 | 197,14 | 146.519 |
| 19 Nov 2024 | 199,93 | 6,35 | 3,28% | 193,38 | 202,425 | 193,0364 | 163.056 |
| 16 Nov 2024 | 193,58 | -9,92 | -4,87% | 203,22 | 203,22 | 192,75 | 187.514 |
| 15 Nov 2024 | 203,50 | 1,18 | 0,58% | 205,05 | 208,245 | 201,9343 | 158.632 |
| 14 Nov 2024 | 202,32 | -4,46 | -2,16% | 206,00 | 208,66 | 201,185 | 137.019 |
| 13 Nov 2024 | 206,78 | -8,48 | -3,94% | 214,00 | 214,61 | 205,33 | 182.675 |
| 12 Nov 2024 | 215,26 | -10,19 | -4,52% | 225,58 | 225,58 | 211,50 | 235.317 |
| 09 Nov 2024 | 225,45 | -0,06 | -0,03% | 220,18 | 228,12 | 217,015 | 337.213 |
| 08 Nov 2024 | 225,51 | 35,99 | 18,99% | 194,575 | 227,625 | 190,245 | 555.881 |
| 07 Nov 2024 | 189,52 | 12,36 | 6,98% | 184,94 | 189,64 | 180,98 | 228.240 |
| 06 Nov 2024 | 177,16 | 5,35 | 3,11% | 171,81 | 177,98 | 169,975 | 231.743 |
| 05 Nov 2024 | 171,81 | 1,21 | 0,71% | 168,70 | 174,375 | 168,70 | 132.182 |
| 01 Nov 2024 | 170,60 | 1,59 | 0,94% | 170,38 | 175,98 | 169,75 | 155.462 |
| 31 Ott 2024 | 169,01 | -13,18 | -7,23% | 179,67 | 179,67 | 166,48 | 200.750 |
| 30 Ott 2024 | 182,19 | -4,62 | -2,47% | 183,35 | 187,4059 | 182,0301 | 80.739 |
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 |
