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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 186,56 | -0,44 | -0,24% | 186,05 | 190,93 | 178,50 | 1.473.045 |
| 07 Mar 2025 | 187,00 | -10,53 | -5,33% | 193,20 | 195,15 | 184,19 | 1.145.921 |
| 06 Mar 2025 | 197,53 | 9,24 | 4,91% | 191,12 | 197,85 | 189,175 | 674.578 |
| 05 Mar 2025 | 188,29 | -1,08 | -0,57% | 187,00 | 191,50 | 183,95 | 1.107.996 |
| 04 Mar 2025 | 189,37 | -11,32 | -5,64% | 200,32 | 202,43 | 188,34 | 637.219 |
| 01 Mar 2025 | 200,69 | -1,33 | -0,66% | 199,60 | 202,65 | 196,21 | 812.454 |
| 28 Feb 2025 | 202,02 | 2,86 | 1,44% | 202,00 | 207,45 | 195,615 | 1.032.755 |
| 27 Feb 2025 | 199,16 | -0,05 | -0,03% | 202,80 | 203,92 | 198,88 | 691.124 |
| 26 Feb 2025 | 199,21 | -3,11 | -1,53% | 202,52 | 203,71 | 194,73 | 1.050.105 |
| 25 Feb 2025 | 202,315 | 4,20 | 2,12% | 198,44 | 202,49 | 192,28 | 766.848 |
| 22 Feb 2025 | 198,11 | -5,54 | -2,72% | 204,00 | 207,22 | 197,37 | 919.696 |
| 21 Feb 2025 | 203,65 | -13,35 | -6,15% | 215,00 | 215,00 | 202,42 | 1.241.314 |
| 20 Feb 2025 | 217,00 | -10,78 | -4,73% | 234,84 | 239,7258 | 211,57 | 2.925.690 |
| 19 Feb 2025 | 227,78 | 4,08 | 1,82% | 230,90 | 231,41 | 219,45 | 1.589.681 |
| 15 Feb 2025 | 223,70 | -2,48 | -1,10% | 223,635 | 224,50 | 220,86 | 604.948 |
| 14 Feb 2025 | 226,18 | -4,60 | -1,99% | 231,35 | 231,54 | 225,02 | 573.195 |
| 13 Feb 2025 | 230,78 | 3,37 | 1,48% | 224,965 | 232,50 | 224,965 | 620.502 |
| 12 Feb 2025 | 227,41 | 3,24 | 1,45% | 223,13 | 227,59 | 221,10 | 600.293 |
| 11 Feb 2025 | 224,17 | 3,86 | 1,75% | 220,84 | 224,17 | 216,61 | 910.637 |
| 08 Feb 2025 | 220,31 | -2,47 | -1,11% | 224,30 | 228,742 | 218,87 | 573.110 |
| 07 Feb 2025 | 222,78 | -2,07 | -0,92% | 225,70 | 226,425 | 220,48 | 319.905 |
| 06 Feb 2025 | 224,85 | -2,57 | -1,13% | 226,50 | 227,30 | 222,79 | 590.026 |
| 05 Feb 2025 | 227,42 | -3,07 | -1,33% | 231,58 | 231,58 | 226,695 | 606.173 |
| 04 Feb 2025 | 230,49 | -8,40 | -3,52% | 229,275 | 231,07 | 224,01 | 1.004.275 |
| 01 Feb 2025 | 238,89 | -3,50 | -1,44% | 246,78 | 246,78 | 236,81 | 828.584 |
| 31 Gen 2025 | 242,39 | 0,25 | 0,10% | 242,26 | 245,975 | 238,622 | 561.178 |
| 30 Gen 2025 | 242,14 | -4,62 | -1,87% | 246,00 | 246,085 | 240,975 | 759.897 |
| 29 Gen 2025 | 246,76 | 12,34 | 5,26% | 235,36 | 247,11 | 233,09 | 1.043.480 |
| 28 Gen 2025 | 234,42 | -0,59 | -0,25% | 223,21 | 238,44 | 220,75 | 561.984 |
| 25 Gen 2025 | 235,01 | 0,01 | 0,00% | 237,17 | 241,42 | 234,12 | 411.110 |
| 24 Gen 2025 | 235,00 | 0,00 | 0,00% | 235,00 | 235,00 | 235,00 | 0 |
| 23 Gen 2025 | 235,00 | -3,17 | -1,33% | 238,17 | 239,425 | 230,52 | 756.160 |
| 22 Gen 2025 | 238,17 | -2,72 | -1,13% | 246,25 | 246,82 | 237,49 | 959.136 |
| 18 Gen 2025 | 240,89 | -0,83 | -0,34% | 244,21 | 245,175 | 240,17 | 549.435 |
| 17 Gen 2025 | 241,72 | -0,12 | -0,05% | 242,00 | 246,825 | 240,395 | 721.150 |
| 16 Gen 2025 | 241,84 | 5,48 | 2,32% | 239,00 | 244,10 | 235,81 | 1.173.210 |
| 15 Gen 2025 | 236,36 | 11,78 | 5,25% | 227,50 | 239,10 | 225,40 | 2.215.843 |
| 14 Gen 2025 | 224,58 | 5,96 | 2,73% | 222,53 | 229,43 | 220,75 | 1.229.328 |
| 11 Gen 2025 | 218,62 | -5,87 | -2,61% | 220,50 | 221,03 | 216,04 | 406.925 |
| 09 Gen 2025 | 224,49 | 3,78 | 1,71% | 221,685 | 226,505 | 220,19 | 445.701 |
| 08 Gen 2025 | 220,71 | -6,24 | -2,75% | 226,025 | 226,95 | 216,71 | 771.576 |
| 07 Gen 2025 | 226,95 | 4,20 | 1,89% | 226,89 | 228,00 | 223,555 | 636.853 |
| 04 Gen 2025 | 222,75 | 6,22 | 2,87% | 222,965 | 223,795 | 219,58 | 448.024 |
| 03 Gen 2025 | 216,53 | 1,98 | 0,92% | 210,395 | 216,85 | 208,00 | 527.866 |
| 01 Gen 2025 | 214,55 | -2,84 | -1,31% | 218,64 | 218,64 | 212,70 | 306.124 |
| 31 Dic 2024 | 217,39 | -0,91 | -0,42% | 214,80 | 218,25 | 213,37 | 442.499 |
| 28 Dic 2024 | 218,30 | -5,60 | -2,50% | 222,995 | 225,11 | 217,09 | 260.119 |
| 27 Dic 2024 | 223,90 | -2,32 | -1,03% | 224,88 | 226,54 | 222,76 | 284.799 |
| 24 Dic 2024 | 226,22 | 5,22 | 2,36% | 222,49 | 226,50 | 221,44 | 222.132 |
| 24 Dic 2024 | 221,00 | -0,37 | -0,17% | 220,34 | 222,03 | 218,50 | 630.966 |
| 21 Dic 2024 | 221,37 | 3,94 | 1,81% | 215,99 | 223,77 | 215,99 | 534.149 |
| 20 Dic 2024 | 217,43 | 2,29 | 1,06% | 222,4355 | 226,00 | 215,69 | 687.995 |
| 19 Dic 2024 | 215,14 | -3,84 | -1,75% | 220,00 | 224,085 | 213,96 | 725.738 |
| 18 Dic 2024 | 218,98 | 2,27 | 1,05% | 216,84 | 219,37 | 214,36 | 465.380 |
| 17 Dic 2024 | 216,71 | -2,90 | -1,32% | 220,975 | 225,27 | 216,30 | 534.243 |
| 14 Dic 2024 | 219,61 | -4,89 | -2,18% | 224,87 | 225,975 | 218,13 | 520.725 |
| 13 Dic 2024 | 224,50 | 7,51 | 3,46% | 216,90 | 224,95 | 216,89 | 690.427 |
| 12 Dic 2024 | 216,99 | 5,56 | 2,63% | 213,90 | 217,95 | 212,79 | 345.501 |
| 11 Dic 2024 | 211,43 | -3,31 | -1,54% | 208,815 | 215,93 | 208,815 | 389.353 |
| 10 Dic 2024 | 214,74 | -4,94 | -2,25% | 218,00 | 219,94 | 213,36 | 633.792 |
|
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 |
