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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 180,53 | 3,67 | 2,08% | 178,81 | 181,31 | 178,81 | 335.760 |
| 13 Mar 2025 | 176,86 | -1,97 | -1,10% | 178,34 | 179,02 | 175,12 | 465.288 |
| 12 Mar 2025 | 178,83 | 0,90 | 0,51% | 179,60 | 181,46 | 176,81 | 453.451 |
| 11 Mar 2025 | 177,93 | 4,69 | 2,71% | 173,33 | 180,61 | 170,83 | 607.467 |
| 10 Mar 2025 | 173,24 | -3,11 | -1,76% | 174,12 | 175,74 | 172,05 | 594.088 |
| 08 Mar 2025 | 176,35 | -0,94 | -0,53% | 176,63 | 178,8547 | 170,87 | 531.058 |
| 07 Mar 2025 | 177,29 | -5,59 | -3,06% | 180,77 | 180,88 | 176,02 | 460.913 |
| 06 Mar 2025 | 182,88 | 4,60 | 2,58% | 181,39 | 183,07 | 180,51 | 410.683 |
| 05 Mar 2025 | 178,28 | -6,05 | -3,28% | 182,13 | 182,91 | 176,70 | 508.859 |
| 04 Mar 2025 | 184,33 | -4,67 | -2,47% | 190,82 | 191,07 | 184,16 | 392.922 |
| 01 Mar 2025 | 188,995 | 4,41 | 2,39% | 184,08 | 189,05 | 183,895 | 328.959 |
| 28 Feb 2025 | 184,59 | 0,68 | 0,37% | 184,83 | 187,12 | 183,14 | 351.578 |
| 27 Feb 2025 | 183,91 | 1,06 | 0,58% | 184,02 | 186,12 | 182,775 | 345.243 |
| 26 Feb 2025 | 182,85 | -0,21 | -0,11% | 182,54 | 185,40 | 180,10 | 322.371 |
| 25 Feb 2025 | 183,06 | -1,68 | -0,91% | 184,73 | 185,19 | 181,965 | 328.931 |
| 22 Feb 2025 | 184,735 | -5,26 | -2,77% | 190,46 | 190,83 | 182,77 | 478.030 |
| 21 Feb 2025 | 189,99 | -1,58 | -0,82% | 190,98 | 190,98 | 187,0498 | 309.607 |
| 20 Feb 2025 | 191,57 | 1,12 | 0,59% | 190,45 | 192,49 | 189,3705 | 280.075 |
| 19 Feb 2025 | 190,45 | 3,92 | 2,10% | 188,20 | 191,12 | 187,90 | 474.356 |
| 15 Feb 2025 | 186,53 | -4,20 | -2,20% | 190,1625 | 190,46 | 185,52 | 474.270 |
| 14 Feb 2025 | 190,73 | -0,22 | -0,12% | 191,18 | 192,17 | 189,49 | 389.925 |
| 13 Feb 2025 | 190,95 | -2,32 | -1,20% | 190,83 | 192,62 | 190,0075 | 331.378 |
| 12 Feb 2025 | 193,27 | 0,18 | 0,09% | 191,93 | 193,555 | 188,31 | 362.678 |
| 11 Feb 2025 | 193,09 | -2,13 | -1,09% | 196,22 | 196,355 | 192,77 | 420.004 |
| 08 Feb 2025 | 195,22 | 0,93 | 0,48% | 194,09 | 197,205 | 192,94 | 664.339 |
| 07 Feb 2025 | 194,29 | 4,33 | 2,28% | 191,11 | 194,3856 | 190,225 | 701.479 |
| 06 Feb 2025 | 189,96 | 5,46 | 2,96% | 185,85 | 190,32 | 183,935 | 529.067 |
| 05 Feb 2025 | 184,50 | -3,40 | -1,81% | 183,00 | 190,12 | 180,83 | 1.165.375 |
| 04 Feb 2025 | 187,90 | 2,65 | 1,43% | 182,27 | 188,53 | 181,78 | 1.023.458 |
| 01 Feb 2025 | 185,25 | -0,65 | -0,35% | 185,68 | 189,02 | 183,64 | 612.772 |
| 31 Gen 2025 | 185,90 | 2,31 | 1,26% | 184,87 | 187,285 | 184,26 | 300.958 |
| 30 Gen 2025 | 183,59 | -1,46 | -0,79% | 184,51 | 186,34 | 182,79 | 282.560 |
| 29 Gen 2025 | 185,05 | 0,96 | 0,52% | 184,66 | 186,155 | 182,94 | 420.815 |
| 28 Gen 2025 | 184,09 | -3,86 | -2,05% | 186,47 | 186,47 | 180,665 | 398.617 |
| 25 Gen 2025 | 187,95 | -1,68 | -0,89% | 189,26 | 189,26 | 185,665 | 265.432 |
| 24 Gen 2025 | 189,63 | 0,00 | 0,00% | 189,63 | 189,63 | 189,63 | 0 |
| 23 Gen 2025 | 189,63 | -2,84 | -1,48% | 192,79 | 192,92 | 188,74 | 344.078 |
| 22 Gen 2025 | 192,47 | 3,35 | 1,77% | 191,91 | 194,155 | 191,59 | 407.695 |
| 18 Gen 2025 | 189,12 | 1,16 | 0,62% | 188,75 | 189,98 | 186,92 | 434.779 |
| 17 Gen 2025 | 187,96 | 4,30 | 2,34% | 184,86 | 188,56 | 184,48 | 436.924 |
| 16 Gen 2025 | 183,66 | -0,44 | -0,24% | 185,89 | 187,28 | 183,43 | 257.891 |
| 15 Gen 2025 | 184,10 | 4,00 | 2,22% | 180,87 | 184,85 | 179,9655 | 336.752 |
| 14 Gen 2025 | 180,10 | 1,75 | 0,98% | 176,27 | 180,90 | 176,27 | 388.555 |
| 11 Gen 2025 | 178,35 | -3,76 | -2,06% | 180,24 | 182,66 | 177,93 | 519.661 |
| 09 Gen 2025 | 182,11 | 3,98 | 2,23% | 177,045 | 182,4292 | 175,40 | 393.779 |
| 08 Gen 2025 | 178,13 | 1,01 | 0,57% | 177,635 | 180,00 | 176,94 | 525.537 |
| 07 Gen 2025 | 177,12 | 2,46 | 1,41% | 178,06 | 180,53 | 175,905 | 461.017 |
| 04 Gen 2025 | 174,66 | 3,28 | 1,91% | 171,25 | 175,00 | 170,82 | 471.508 |
| 03 Gen 2025 | 171,38 | 4,96 | 2,98% | 168,88 | 171,67 | 168,715 | 547.801 |
| 01 Gen 2025 | 166,42 | -1,71 | -1,02% | 169,00 | 168,235 | 165,665 | 285.928 |
| 31 Dic 2024 | 168,13 | -1,78 | -1,05% | 168,81 | 169,17 | 165,96 | 257.920 |
| 28 Dic 2024 | 169,91 | -1,77 | -1,03% | 170,55 | 171,39 | 168,115 | 194.691 |
| 27 Dic 2024 | 171,68 | 0,90 | 0,53% | 170,34 | 171,91 | 169,76 | 220.830 |
| 24 Dic 2024 | 170,78 | 0,56 | 0,33% | 170,28 | 171,63 | 169,57 | 126.834 |
| 24 Dic 2024 | 170,22 | 1,52 | 0,90% | 169,00 | 170,53 | 167,5767 | 350.866 |
| 21 Dic 2024 | 168,70 | 0,56 | 0,33% | 166,705 | 169,76 | 165,52 | 882.127 |
| 20 Dic 2024 | 168,14 | 0,49 | 0,29% | 170,255 | 171,375 | 166,1744 | 318.005 |
| 19 Dic 2024 | 167,65 | -4,97 | -2,88% | 172,88 | 173,44 | 167,48 | 333.190 |
| 18 Dic 2024 | 172,62 | -2,10 | -1,20% | 173,095 | 173,73 | 170,611 | 397.264 |
| 17 Dic 2024 | 174,72 | -0,38 | -0,22% | 174,905 | 176,70 | 174,02 | 288.133 |
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 |
