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 | 241,95 | -9,11 | -3,63% | 244,40 | 246,95 | 237,50 | 82.248 |
| 09 Gen 2025 | 251,06 | 9,14 | 3,78% | 242,23 | 253,08 | 240,49 | 124.958 |
| 08 Gen 2025 | 241,92 | 2,10 | 0,88% | 238,56 | 241,92 | 235,23 | 131.836 |
| 07 Gen 2025 | 239,82 | -4,27 | -1,75% | 244,46 | 249,66 | 239,77 | 61.137 |
| 04 Gen 2025 | 244,09 | -2,14 | -0,87% | 247,25 | 249,245 | 243,43 | 57.657 |
| 03 Gen 2025 | 246,23 | 1,72 | 0,70% | 246,72 | 248,50 | 239,9884 | 96.263 |
| 01 Gen 2025 | 244,51 | 5,78 | 2,42% | 242,23 | 245,59 | 236,975 | 155.902 |
| 31 Dic 2024 | 238,73 | -8,27 | -3,35% | 243,71 | 243,71 | 237,50 | 73.099 |
| 28 Dic 2024 | 247,00 | -7,62 | -2,99% | 251,80 | 256,215 | 243,05 | 80.618 |
| 27 Dic 2024 | 254,62 | 2,62 | 1,04% | 250,06 | 255,885 | 247,38 | 71.715 |
| 24 Dic 2024 | 252,00 | -0,43 | -0,17% | 252,10 | 254,855 | 248,42 | 116.690 |
| 24 Dic 2024 | 252,43 | -0,42 | -0,17% | 252,85 | 255,4135 | 244,16 | 88.466 |
| 21 Dic 2024 | 252,85 | 6,81 | 2,77% | 242,99 | 255,24 | 240,14 | 257.693 |
| 20 Dic 2024 | 246,04 | 4,16 | 1,72% | 243,19 | 248,32 | 238,36 | 102.122 |
| 19 Dic 2024 | 241,88 | -11,52 | -4,55% | 253,40 | 263,88 | 238,84 | 167.048 |
| 18 Dic 2024 | 253,40 | 6,42 | 2,60% | 242,85 | 255,25 | 232,02 | 276.849 |
| 17 Dic 2024 | 246,98 | -11,64 | -4,50% | 253,38 | 258,97 | 246,11 | 132.865 |
| 14 Dic 2024 | 258,62 | -10,42 | -3,87% | 270,00 | 270,21 | 248,86 | 182.941 |
| 13 Dic 2024 | 269,04 | -26,56 | -8,99% | 292,07 | 292,07 | 264,62 | 96.766 |
| 12 Dic 2024 | 295,60 | 4,88 | 1,68% | 292,11 | 297,40 | 286,40 | 46.368 |
| 11 Dic 2024 | 290,72 | 3,61 | 1,26% | 285,57 | 293,72 | 284,30 | 49.306 |
| 10 Dic 2024 | 287,11 | 0,65 | 0,23% | 288,42 | 291,14 | 286,54 | 41.717 |
| 07 Dic 2024 | 286,46 | -3,54 | -1,22% | 292,31 | 294,63 | 285,42 | 45.900 |
| 06 Dic 2024 | 290,00 | -4,00 | -1,36% | 292,00 | 298,33 | 288,7701 | 42.411 |
| 05 Dic 2024 | 294,00 | -5,43 | -1,81% | 299,64 | 302,41 | 290,53 | 42.383 |
| 04 Dic 2024 | 299,43 | -8,01 | -2,61% | 303,48 | 308,15 | 298,02 | 45.461 |
| 03 Dic 2024 | 307,44 | -15,47 | -4,79% | 323,82 | 327,68 | 300,26 | 89.380 |
| 29 Nov 2024 | 322,91 | 0,99 | 0,31% | 322,57 | 326,9699 | 317,20 | 47.056 |
| 28 Nov 2024 | 321,92 | 10,97 | 3,53% | 310,71 | 322,54 | 306,72 | 83.150 |
| 27 Nov 2024 | 310,95 | -3,46 | -1,10% | 313,06 | 313,06 | 305,35 | 33.945 |
| 26 Nov 2024 | 314,41 | 3,14 | 1,01% | 314,16 | 322,01 | 311,89 | 76.168 |
| 23 Nov 2024 | 311,27 | 6,48 | 2,13% | 308,44 | 315,00 | 307,00 | 61.028 |
| 22 Nov 2024 | 304,79 | 6,00 | 2,01% | 303,38 | 306,36 | 296,85 | 53.167 |
| 21 Nov 2024 | 298,79 | 8,30 | 2,86% | 288,73 | 301,57 | 283,97 | 77.065 |
| 20 Nov 2024 | 290,49 | 11,55 | 4,14% | 278,86 | 293,93 | 278,86 | 44.057 |
| 19 Nov 2024 | 278,94 | -15,99 | -5,42% | 294,24 | 295,22 | 276,29 | 94.918 |
| 16 Nov 2024 | 294,93 | -14,52 | -4,69% | 312,52 | 312,52 | 294,57 | 73.524 |
| 15 Nov 2024 | 309,45 | -5,43 | -1,72% | 317,07 | 317,07 | 305,48 | 66.069 |
| 14 Nov 2024 | 314,88 | -28,76 | -8,37% | 346,04 | 349,77 | 308,73 | 72.183 |
| 13 Nov 2024 | 343,64 | 0,15 | 0,04% | 343,65 | 354,22 | 338,95 | 96.924 |
| 12 Nov 2024 | 343,49 | -1,37 | -0,40% | 347,83 | 348,24 | 338,36 | 77.552 |
| 09 Nov 2024 | 344,86 | -1,43 | -0,41% | 348,56 | 353,97 | 340,61 | 83.800 |
| 08 Nov 2024 | 346,29 | 2,62 | 0,76% | 344,24 | 348,70 | 331,89 | 89.577 |
| 07 Nov 2024 | 343,67 | 14,43 | 4,38% | 349,52 | 349,60 | 332,21 | 133.121 |
| 06 Nov 2024 | 329,24 | 51,62 | 18,59% | 278,00 | 346,63 | 278,00 | 218.967 |
| 05 Nov 2024 | 277,62 | 4,97 | 1,82% | 275,28 | 285,47 | 269,00 | 70.783 |
| 01 Nov 2024 | 272,655 | 5,65 | 2,12% | 267,00 | 273,51 | 267,00 | 54.117 |
| 31 Ott 2024 | 267,00 | -7,00 | -2,55% | 273,31 | 276,47 | 266,45 | 46.665 |
| 30 Ott 2024 | 274,00 | -13,38 | -4,66% | 284,16 | 288,43 | 270,19 | 60.606 |
| 29 Ott 2024 | 287,38 | 8,48 | 3,04% | 275,87 | 289,16 | 275,87 | 48.394 |
| 28 Ott 2024 | 278,90 | 3,70 | 1,34% | 277,73 | 286,70 | 277,575 | 81.081 |
| 26 Ott 2024 | 275,20 | -3,12 | -1,12% | 280,04 | 280,04 | 275,20 | 49.475 |
| 25 Ott 2024 | 278,32 | -1,35 | -0,48% | 280,86 | 282,4455 | 278,00 | 57.617 |
| 24 Ott 2024 | 279,67 | 3,26 | 1,18% | 275,84 | 280,00 | 274,95 | 115.427 |
| 23 Ott 2024 | 276,41 | -16,25 | -5,55% | 291,71 | 291,71 | 274,63 | 110.149 |
| 22 Ott 2024 | 292,66 | -9,77 | -3,23% | 301,79 | 302,00 | 290,18 | 65.958 |
| 19 Ott 2024 | 302,43 | -6,96 | -2,25% | 311,10 | 312,40 | 301,89 | 73.390 |
| 18 Ott 2024 | 309,39 | -9,55 | -2,99% | 319,53 | 319,53 | 303,205 | 55.113 |
| 17 Ott 2024 | 318,94 | 7,10 | 2,28% | 316,36 | 319,215 | 315,92 | 28.343 |
| 16 Ott 2024 | 311,84 | -2,15 | -0,68% | 313,73 | 316,125 | 308,39 | 35.000 |
| 15 Ott 2024 | 313,99 | 1,23 | 0,39% | 313,88 | 315,545 | 309,945 | 33.560 |
|
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 |
