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 Feb 2025 | 263,14 | 3,11 | 1,20% | 262,76 | 263,96 | 260,14 | 191.520 |
| 13 Feb 2025 | 260,03 | -2,47 | -0,94% | 259,16 | 261,825 | 256,92 | 155.064 |
| 12 Feb 2025 | 262,50 | -1,41 | -0,53% | 262,68 | 264,53 | 260,145 | 243.859 |
| 11 Feb 2025 | 263,91 | 1,67 | 0,64% | 263,60 | 265,53 | 261,71 | 197.831 |
| 08 Feb 2025 | 262,24 | -5,48 | -2,05% | 267,84 | 268,60 | 261,12 | 227.427 |
| 07 Feb 2025 | 267,72 | 2,81 | 1,06% | 265,49 | 268,26 | 264,60 | 289.436 |
| 06 Feb 2025 | 264,91 | 4,85 | 1,86% | 262,21 | 265,88 | 259,78 | 259.960 |
| 05 Feb 2025 | 260,06 | 1,60 | 0,62% | 259,54 | 261,06 | 256,77 | 336.221 |
| 04 Feb 2025 | 258,46 | -1,57 | -0,60% | 253,04 | 259,94 | 252,0074 | 281.115 |
| 01 Feb 2025 | 260,03 | -3,59 | -1,36% | 262,30 | 263,57 | 258,2538 | 626.128 |
| 31 Gen 2025 | 263,62 | 9,16 | 3,60% | 258,83 | 264,58 | 256,87 | 270.499 |
| 30 Gen 2025 | 254,46 | 2,24 | 0,89% | 253,00 | 264,60 | 249,58 | 551.449 |
| 29 Gen 2025 | 252,22 | 0,92 | 0,37% | 253,16 | 258,25 | 250,83 | 357.859 |
| 28 Gen 2025 | 251,30 | -9,36 | -3,59% | 256,88 | 258,005 | 250,13 | 334.194 |
| 25 Gen 2025 | 260,66 | -1,06 | -0,41% | 260,54 | 262,14 | 258,24 | 174.042 |
| 24 Gen 2025 | 261,72 | 0,00 | 0,00% | 261,72 | 261,72 | 261,72 | 0 |
| 23 Gen 2025 | 261,72 | -1,61 | -0,61% | 264,19 | 264,675 | 261,37 | 184.858 |
| 22 Gen 2025 | 263,33 | 5,94 | 2,31% | 260,18 | 264,07 | 259,57 | 199.504 |
| 18 Gen 2025 | 257,39 | 1,85 | 0,72% | 258,09 | 259,93 | 254,26 | 324.826 |
| 17 Gen 2025 | 255,54 | 2,44 | 0,96% | 254,07 | 256,8216 | 253,04 | 224.249 |
| 16 Gen 2025 | 253,10 | -0,24 | -0,09% | 259,17 | 260,00 | 251,115 | 265.616 |
| 15 Gen 2025 | 253,34 | 4,84 | 1,95% | 251,01 | 254,14 | 249,87 | 226.865 |
| 14 Gen 2025 | 248,50 | 3,70 | 1,51% | 242,93 | 248,99 | 239,8597 | 291.310 |
| 11 Gen 2025 | 244,80 | -4,12 | -1,66% | 244,53 | 247,77 | 243,66 | 363.698 |
| 09 Gen 2025 | 248,92 | 0,57 | 0,23% | 246,70 | 249,2882 | 243,92 | 262.543 |
| 08 Gen 2025 | 248,35 | -1,23 | -0,49% | 249,86 | 256,09 | 245,855 | 872.005 |
| 07 Gen 2025 | 249,58 | 4,55 | 1,86% | 247,00 | 250,57 | 245,03 | 588.934 |
| 04 Gen 2025 | 245,03 | 6,42 | 2,69% | 239,94 | 245,475 | 238,6601 | 246.992 |
| 03 Gen 2025 | 238,61 | -0,86 | -0,36% | 242,84 | 244,95 | 237,65 | 427.319 |
| 01 Gen 2025 | 239,47 | 0,81 | 0,34% | 239,29 | 241,07 | 238,90 | 195.235 |
| 31 Dic 2024 | 238,66 | -2,89 | -1,20% | 239,55 | 241,32 | 235,58 | 184.499 |
| 28 Dic 2024 | 241,55 | -2,89 | -1,18% | 243,71 | 244,2292 | 239,76 | 165.808 |
| 27 Dic 2024 | 244,44 | 0,93 | 0,38% | 241,26 | 244,91 | 241,05 | 164.227 |
| 24 Dic 2024 | 243,51 | 2,41 | 1,00% | 241,00 | 243,88 | 240,51 | 60.645 |
| 24 Dic 2024 | 241,10 | 0,52 | 0,22% | 239,52 | 242,98 | 238,222 | 278.621 |
| 21 Dic 2024 | 240,58 | -2,87 | -1,18% | 240,93 | 244,935 | 239,47 | 1.034.941 |
| 20 Dic 2024 | 243,45 | -1,01 | -0,41% | 252,35 | 252,35 | 242,91 | 335.482 |
| 19 Dic 2024 | 244,46 | -9,83 | -3,87% | 255,10 | 256,34 | 243,10 | 388.486 |
| 18 Dic 2024 | 254,29 | -4,54 | -1,75% | 256,45 | 258,20 | 252,73 | 513.607 |
| 17 Dic 2024 | 258,83 | -3,24 | -1,24% | 261,33 | 263,34 | 258,24 | 412.243 |
| 14 Dic 2024 | 262,07 | -5,93 | -2,21% | 266,28 | 267,89 | 262,01 | 309.551 |
| 13 Dic 2024 | 268,00 | -2,64 | -0,98% | 271,01 | 271,01 | 266,655 | 220.705 |
| 12 Dic 2024 | 270,64 | 0,14 | 0,05% | 273,38 | 275,41 | 270,36 | 254.637 |
| 11 Dic 2024 | 270,50 | -1,43 | -0,53% | 271,95 | 273,095 | 268,57 | 231.543 |
| 10 Dic 2024 | 271,93 | -1,89 | -0,69% | 274,40 | 275,61 | 269,94 | 215.363 |
| 07 Dic 2024 | 273,82 | -1,19 | -0,43% | 276,45 | 276,785 | 271,98 | 176.941 |
| 06 Dic 2024 | 275,01 | -2,74 | -0,99% | 277,75 | 278,64 | 274,075 | 130.617 |
| 05 Dic 2024 | 277,75 | 0,65 | 0,23% | 276,10 | 278,55 | 275,02 | 204.186 |
| 04 Dic 2024 | 277,10 | 4,19 | 1,54% | 275,43 | 277,56 | 272,27 | 264.225 |
| 03 Dic 2024 | 272,91 | -1,81 | -0,66% | 275,50 | 275,94 | 272,01 | 300.036 |
| 29 Nov 2024 | 274,72 | 0,82 | 0,30% | 276,16 | 278,14 | 273,6461 | 205.258 |
| 28 Nov 2024 | 273,90 | -6,59 | -2,35% | 281,13 | 282,98 | 273,09 | 294.307 |
| 27 Nov 2024 | 280,49 | 1,94 | 0,70% | 282,00 | 283,00 | 277,99 | 449.740 |
| 26 Nov 2024 | 278,55 | 1,44 | 0,52% | 279,52 | 282,32 | 277,12 | 341.719 |
| 23 Nov 2024 | 277,11 | 7,88 | 2,93% | 273,77 | 277,63 | 272,59 | 295.242 |
| 22 Nov 2024 | 269,23 | 3,49 | 1,31% | 267,65 | 272,92 | 265,88 | 262.261 |
| 21 Nov 2024 | 265,74 | -0,53 | -0,20% | 267,30 | 267,30 | 262,915 | 179.074 |
| 20 Nov 2024 | 266,27 | -0,99 | -0,37% | 263,12 | 267,13 | 262,50 | 210.351 |
| 19 Nov 2024 | 267,26 | 0,53 | 0,20% | 266,64 | 270,13 | 264,8801 | 194.592 |
|
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 |
