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 |
|---|---|---|---|---|---|---|---|
| 18 Dic 2024 | 213,51 | -3,16 | -1,46% | 216,00 | 216,00 | 209,00 | 20.309 |
| 17 Dic 2024 | 216,67 | 6,68 | 3,18% | 212,495 | 218,35 | 212,39 | 21.070 |
| 14 Dic 2024 | 209,99 | -6,46 | -2,98% | 217,11 | 217,11 | 204,01 | 26.931 |
| 13 Dic 2024 | 216,45 | -2,86 | -1,30% | 220,215 | 222,8499 | 212,37 | 33.499 |
| 12 Dic 2024 | 219,31 | 12,64 | 6,12% | 211,54 | 225,82 | 208,495 | 62.097 |
| 11 Dic 2024 | 206,67 | 1,73 | 0,84% | 203,6425 | 210,30 | 203,635 | 27.027 |
| 10 Dic 2024 | 204,94 | 0,27 | 0,13% | 206,08 | 209,95 | 202,01 | 20.631 |
| 07 Dic 2024 | 204,67 | 2,42 | 1,20% | 203,57 | 206,00 | 195,10 | 51.836 |
| 06 Dic 2024 | 202,25 | -5,38 | -2,59% | 205,03 | 211,58 | 201,91 | 26.973 |
| 05 Dic 2024 | 207,63 | 1,42 | 0,69% | 204,50 | 207,63 | 204,01 | 15.153 |
| 04 Dic 2024 | 206,21 | -5,51 | -2,60% | 212,00 | 212,25 | 202,73 | 19.301 |
| 03 Dic 2024 | 211,72 | -6,35 | -2,91% | 216,78 | 218,00 | 210,6293 | 33.713 |
| 29 Nov 2024 | 218,07 | 5,93 | 2,80% | 214,27 | 218,07 | 214,27 | 20.886 |
| 28 Nov 2024 | 212,14 | -1,68 | -0,79% | 213,97 | 215,45 | 204,865 | 48.821 |
| 27 Nov 2024 | 213,82 | 3,33 | 1,58% | 207,76 | 214,73 | 207,33 | 25.294 |
| 26 Nov 2024 | 210,49 | 3,23 | 1,56% | 209,50 | 216,30 | 207,49 | 89.924 |
| 23 Nov 2024 | 207,26 | 8,12 | 4,08% | 200,40 | 208,075 | 195,67 | 58.617 |
| 22 Nov 2024 | 199,14 | 5,90 | 3,05% | 190,93 | 201,9999 | 190,64 | 48.619 |
| 21 Nov 2024 | 193,24 | 2,14 | 1,12% | 194,96 | 195,96 | 185,21 | 31.901 |
| 20 Nov 2024 | 191,10 | 1,35 | 0,71% | 185,37 | 193,485 | 185,22 | 41.217 |
| 19 Nov 2024 | 189,75 | -8,41 | -4,24% | 197,74 | 199,63 | 185,52 | 66.627 |
| 16 Nov 2024 | 198,16 | -2,85 | -1,42% | 201,80 | 206,88 | 190,66 | 37.581 |
| 15 Nov 2024 | 201,01 | 1,13 | 0,57% | 196,4721 | 204,50 | 196,47 | 31.711 |
| 14 Nov 2024 | 199,88 | -4,23 | -2,07% | 206,03 | 206,6485 | 197,40 | 36.186 |
| 13 Nov 2024 | 204,11 | -4,36 | -2,09% | 209,78 | 209,78 | 195,78 | 39.763 |
| 12 Nov 2024 | 208,47 | 7,13 | 3,54% | 203,17 | 217,2271 | 200,976 | 48.363 |
| 09 Nov 2024 | 201,34 | -30,29 | -13,08% | 230,53 | 230,53 | 194,11 | 227.826 |
| 08 Nov 2024 | 231,63 | 13,84 | 6,35% | 222,855 | 235,425 | 213,24 | 110.401 |
| 07 Nov 2024 | 217,79 | 36,95 | 20,43% | 191,66 | 220,16 | 187,12 | 111.811 |
| 06 Nov 2024 | 180,84 | -2,94 | -1,60% | 186,84 | 187,00 | 176,6593 | 35.828 |
| 05 Nov 2024 | 183,78 | -0,45 | -0,24% | 181,35 | 195,00 | 165,80 | 71.710 |
| 01 Nov 2024 | 184,23 | 2,90 | 1,60% | 183,17 | 187,45 | 182,50 | 32.577 |
| 31 Ott 2024 | 181,33 | -9,49 | -4,97% | 191,20 | 191,20 | 178,639 | 37.392 |
| 30 Ott 2024 | 190,82 | 6,85 | 3,72% | 182,62 | 192,445 | 182,62 | 31.284 |
| 29 Ott 2024 | 183,97 | 2,20 | 1,21% | 176,82 | 184,58 | 175,525 | 23.383 |
| 28 Ott 2024 | 181,77 | -3,14 | -1,70% | 187,72 | 188,04 | 181,01 | 27.099 |
| 26 Ott 2024 | 184,91 | 3,37 | 1,86% | 181,78 | 187,99 | 181,52 | 30.632 |
| 25 Ott 2024 | 181,54 | -6,51 | -3,46% | 186,90 | 188,97 | 175,05 | 64.745 |
| 24 Ott 2024 | 188,05 | -1,16 | -0,61% | 189,99 | 196,2299 | 185,50 | 32.490 |
| 23 Ott 2024 | 189,21 | -1,82 | -0,95% | 190,29 | 191,8465 | 186,08 | 33.105 |
| 22 Ott 2024 | 191,03 | -11,92 | -5,87% | 203,00 | 214,90 | 183,64 | 127.962 |
| 19 Ott 2024 | 202,95 | 6,10 | 3,10% | 198,56 | 205,31 | 198,50 | 58.611 |
| 18 Ott 2024 | 196,85 | 7,78 | 4,11% | 191,66 | 199,05 | 190,00 | 50.367 |
| 17 Ott 2024 | 189,07 | 2,72 | 1,46% | 189,43 | 193,73 | 187,85 | 61.481 |
| 16 Ott 2024 | 186,35 | 6,35 | 3,53% | 182,00 | 189,0403 | 182,00 | 57.720 |
| 15 Ott 2024 | 180,00 | 5,15 | 2,95% | 176,46 | 186,39 | 176,105 | 65.904 |
| 12 Ott 2024 | 174,85 | 11,45 | 7,01% | 164,10 | 175,4999 | 164,00 | 43.027 |
| 11 Ott 2024 | 163,40 | 2,90 | 1,81% | 162,42 | 164,99 | 160,04 | 36.399 |
| 10 Ott 2024 | 160,50 | 5,77 | 3,73% | 156,00 | 160,50 | 153,15 | 26.582 |
| 09 Ott 2024 | 154,73 | 3,15 | 2,08% | 152,73 | 157,57 | 150,05 | 32.599 |
| 08 Ott 2024 | 151,58 | -0,85 | -0,56% | 152,50 | 153,00 | 147,835 | 21.738 |
| 05 Ott 2024 | 152,43 | 6,08 | 4,15% | 148,13 | 152,43 | 146,50 | 12.503 |
| 04 Ott 2024 | 146,35 | -2,86 | -1,92% | 148,00 | 148,00 | 144,72 | 13.201 |
| 03 Ott 2024 | 149,21 | 4,50 | 3,11% | 143,00 | 149,54 | 142,70 | 17.636 |
| 02 Ott 2024 | 144,715 | -4,10 | -2,75% | 148,00 | 148,05 | 140,705 | 25.200 |
| 01 Ott 2024 | 148,81 | 10,05 | 7,24% | 138,73 | 149,20 | 138,00 | 28.527 |
| 28 Set 2024 | 138,76 | 0,16 | 0,12% | 139,02 | 142,7133 | 136,00 | 20.315 |
| 27 Set 2024 | 138,60 | -1,41 | -1,01% | 142,64 | 144,85 | 136,65 | 31.650 |
| 26 Set 2024 | 140,01 | 5,38 | 4,00% | 135,02 | 141,90 | 135,00 | 39.916 |
| 25 Set 2024 | 134,63 | -0,94 | -0,69% | 135,37 | 139,3637 | 133,36 | 25.277 |
| 24 Set 2024 | 135,57 | 3,45 | 2,61% | 132,13 | 136,76 | 132,13 | 21.479 |
| 21 Set 2024 | 132,12 | -1,05 | -0,79% | 131,96 | 136,75 | 131,95 | 84.394 |
| 20 Set 2024 | 133,17 | 9,93 | 8,06% | 125,90 | 134,31 | 124,75 | 44.126 |
|
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 |
