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 |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 152,57 | 3,38 | 2,27% | 148,87 | 153,40 | 147,97 | 288.949 |
| 05 Mar 2025 | 149,19 | -2,88 | -1,89% | 150,02 | 151,75 | 147,74 | 240.378 |
| 04 Mar 2025 | 152,07 | -1,59 | -1,03% | 153,72 | 155,10 | 151,155 | 383.367 |
| 01 Mar 2025 | 153,66 | 2,47 | 1,63% | 151,91 | 153,66 | 151,39 | 256.612 |
| 28 Feb 2025 | 151,19 | -1,04 | -0,68% | 150,71 | 152,12 | 149,04 | 470.679 |
| 27 Feb 2025 | 152,23 | -1,09 | -0,71% | 154,61 | 155,59 | 151,79 | 323.134 |
| 26 Feb 2025 | 153,32 | 7,60 | 5,22% | 149,40 | 156,60 | 145,39 | 748.273 |
| 25 Feb 2025 | 145,72 | -1,17 | -0,80% | 146,66 | 147,68 | 144,67 | 388.310 |
| 22 Feb 2025 | 146,89 | -2,45 | -1,64% | 150,05 | 150,05 | 145,1133 | 327.842 |
| 21 Feb 2025 | 149,34 | -2,91 | -1,91% | 151,50 | 151,67 | 149,01 | 273.376 |
| 20 Feb 2025 | 152,25 | -1,94 | -1,26% | 152,84 | 153,76 | 151,4014 | 170.972 |
| 19 Feb 2025 | 154,19 | 0,32 | 0,21% | 153,74 | 156,06 | 152,92 | 390.565 |
| 15 Feb 2025 | 153,87 | 0,84 | 0,55% | 153,56 | 154,62 | 153,055 | 212.552 |
| 14 Feb 2025 | 153,03 | 1,77 | 1,17% | 152,66 | 153,20 | 151,16 | 155.884 |
| 13 Feb 2025 | 151,26 | -1,17 | -0,77% | 149,33 | 152,687 | 147,99 | 350.051 |
| 12 Feb 2025 | 152,43 | 0,95 | 0,63% | 151,15 | 152,94 | 150,98 | 163.726 |
| 11 Feb 2025 | 151,48 | 0,47 | 0,31% | 151,25 | 152,36 | 150,69 | 147.247 |
| 08 Feb 2025 | 151,01 | -2,14 | -1,40% | 152,92 | 153,6699 | 150,22 | 167.980 |
| 07 Feb 2025 | 153,15 | 0,69 | 0,45% | 153,62 | 154,0136 | 152,125 | 205.101 |
| 06 Feb 2025 | 152,46 | 2,93 | 1,96% | 150,74 | 152,91 | 150,08 | 248.508 |
| 05 Feb 2025 | 149,53 | 0,06 | 0,04% | 149,53 | 151,10 | 149,21 | 155.175 |
| 04 Feb 2025 | 149,47 | -1,54 | -1,02% | 147,66 | 150,12 | 145,90 | 240.788 |
| 01 Feb 2025 | 151,01 | -1,14 | -0,75% | 152,23 | 153,21 | 149,94 | 221.115 |
| 31 Gen 2025 | 152,15 | 4,76 | 3,23% | 148,70 | 152,58 | 148,70 | 294.121 |
| 30 Gen 2025 | 147,39 | -2,27 | -1,52% | 150,16 | 150,8136 | 147,108 | 217.286 |
| 29 Gen 2025 | 149,66 | 0,62 | 0,42% | 148,82 | 150,1699 | 148,81 | 128.120 |
| 28 Gen 2025 | 149,04 | -1,16 | -0,77% | 149,22 | 151,50 | 148,26 | 376.858 |
| 25 Gen 2025 | 150,20 | -1,05 | -0,69% | 150,41 | 151,1756 | 149,78 | 129.002 |
| 24 Gen 2025 | 151,25 | 0,00 | 0,00% | 151,25 | 151,25 | 151,25 | 0 |
| 23 Gen 2025 | 151,25 | 0,18 | 0,12% | 150,52 | 151,84 | 150,16 | 201.622 |
| 22 Gen 2025 | 151,07 | 2,39 | 1,61% | 150,29 | 152,02 | 150,16 | 176.268 |
| 18 Gen 2025 | 148,68 | 0,58 | 0,39% | 149,47 | 150,27 | 148,505 | 147.651 |
| 17 Gen 2025 | 148,10 | 0,10 | 0,07% | 148,18 | 149,52 | 147,69 | 189.319 |
| 16 Gen 2025 | 148,00 | 2,16 | 1,48% | 148,77 | 149,21 | 147,93 | 184.538 |
| 15 Gen 2025 | 145,84 | 2,93 | 2,05% | 143,79 | 145,86 | 143,79 | 166.528 |
| 14 Gen 2025 | 142,91 | 1,88 | 1,33% | 139,31 | 142,91 | 139,31 | 180.406 |
| 11 Gen 2025 | 141,03 | -1,63 | -1,14% | 140,84 | 141,7353 | 140,1901 | 123.851 |
| 09 Gen 2025 | 142,66 | 1,68 | 1,19% | 140,23 | 142,96 | 139,81 | 210.349 |
| 08 Gen 2025 | 140,98 | -1,80 | -1,26% | 142,75 | 144,30 | 139,865 | 158.568 |
| 07 Gen 2025 | 142,78 | 0,70 | 0,49% | 142,40 | 144,84 | 142,392 | 185.460 |
| 04 Gen 2025 | 142,08 | 1,95 | 1,39% | 140,53 | 144,04 | 139,00 | 176.645 |
| 03 Gen 2025 | 140,13 | -1,20 | -0,85% | 141,92 | 143,46 | 139,62 | 183.040 |
| 01 Gen 2025 | 141,33 | -0,58 | -0,41% | 142,66 | 143,38 | 141,03 | 128.997 |
| 31 Dic 2024 | 141,91 | -1,74 | -1,21% | 142,58 | 143,27 | 140,27 | 155.677 |
| 28 Dic 2024 | 143,65 | -1,42 | -0,98% | 143,99 | 145,17 | 142,65 | 88.698 |
| 27 Dic 2024 | 145,07 | 0,35 | 0,24% | 144,51 | 145,42 | 143,87 | 109.235 |
| 24 Dic 2024 | 144,72 | 1,57 | 1,10% | 143,02 | 144,83 | 142,75 | 47.741 |
| 24 Dic 2024 | 143,15 | 0,27 | 0,19% | 142,22 | 143,43 | 141,43 | 150.711 |
| 21 Dic 2024 | 142,88 | 1,02 | 0,72% | 142,08 | 143,902 | 140,45 | 475.979 |
| 20 Dic 2024 | 141,86 | -1,86 | -1,29% | 145,37 | 146,48 | 141,4443 | 247.766 |
| 19 Dic 2024 | 143,72 | -6,89 | -4,57% | 149,79 | 152,56 | 143,40 | 285.586 |
| 18 Dic 2024 | 150,61 | -2,35 | -1,54% | 151,26 | 152,15 | 149,8601 | 242.860 |
| 17 Dic 2024 | 152,96 | -0,69 | -0,45% | 153,48 | 154,82 | 152,47 | 183.117 |
| 14 Dic 2024 | 153,65 | -1,66 | -1,07% | 155,36 | 156,83 | 153,25 | 283.386 |
| 13 Dic 2024 | 155,31 | -1,77 | -1,13% | 156,64 | 157,27 | 155,15 | 117.063 |
| 12 Dic 2024 | 157,08 | 2,27 | 1,47% | 156,54 | 157,18 | 155,4331 | 154.901 |
| 11 Dic 2024 | 154,81 | -1,41 | -0,90% | 155,65 | 156,49 | 152,56 | 131.388 |
| 10 Dic 2024 | 156,22 | -1,56 | -0,99% | 157,87 | 158,98 | 156,00 | 154.139 |
| 07 Dic 2024 | 157,78 | -1,13 | -0,71% | 160,25 | 160,66 | 156,60 | 207.238 |
|
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 |
