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 |
|---|---|---|---|---|---|---|---|
| 22 Gen 2025 | 175,56 | 4,47 | 2,61% | 172,00 | 177,09 | 172,00 | 8.602.128 |
| 18 Gen 2025 | 171,09 | 2,16 | 1,28% | 169,82 | 171,77 | 169,45 | 9.540.461 |
| 17 Gen 2025 | 168,93 | 2,73 | 1,64% | 166,40 | 170,6399 | 166,38 | 5.810.208 |
| 16 Gen 2025 | 166,20 | -0,82 | -0,49% | 169,03 | 169,99 | 165,9701 | 6.441.607 |
| 15 Gen 2025 | 167,02 | -3,55 | -2,08% | 171,38 | 171,88 | 164,62 | 7.946.760 |
| 14 Gen 2025 | 170,57 | -1,43 | -0,83% | 171,18 | 172,50 | 167,91 | 6.043.939 |
| 11 Gen 2025 | 172,00 | 0,24 | 0,14% | 171,15 | 173,535 | 167,41 | 7.554.367 |
| 09 Gen 2025 | 171,76 | -0,75 | -0,43% | 171,55 | 173,78 | 169,61 | 5.104.598 |
| 08 Gen 2025 | 172,51 | 1,73 | 1,01% | 171,19 | 175,02 | 170,80 | 7.041.107 |
| 07 Gen 2025 | 170,78 | 0,88 | 0,52% | 173,05 | 173,9442 | 170,19 | 11.104.076 |
| 04 Gen 2025 | 169,90 | -1,97 | -1,15% | 171,82 | 173,98 | 169,80 | 10.505.934 |
| 03 Gen 2025 | 171,87 | -5,13 | -2,90% | 178,77 | 179,19 | 169,82 | 12.438.946 |
| 01 Gen 2025 | 177,00 | 0,45 | 0,25% | 177,73 | 179,3499 | 175,82 | 9.742.805 |
| 31 Dic 2024 | 176,55 | -4,17 | -2,31% | 173,40 | 178,17 | 170,15 | 18.069.959 |
| 28 Dic 2024 | 180,72 | 0,34 | 0,19% | 180,01 | 181,43 | 179,40 | 6.803.625 |
| 27 Dic 2024 | 180,38 | 1,04 | 0,58% | 178,94 | 182,57 | 178,33 | 5.973.193 |
| 24 Dic 2024 | 179,34 | 1,65 | 0,93% | 177,69 | 180,95 | 177,50 | 4.316.971 |
| 24 Dic 2024 | 177,69 | 0,34 | 0,19% | 178,40 | 179,65 | 174,2901 | 8.481.722 |
| 21 Dic 2024 | 177,35 | 0,31 | 0,18% | 176,20 | 182,00 | 175,31 | 23.222.773 |
| 20 Dic 2024 | 177,04 | 4,42 | 2,56% | 175,00 | 179,5788 | 173,72 | 14.752.138 |
| 19 Dic 2024 | 172,62 | -0,41 | -0,24% | 173,06 | 177,94 | 171,002 | 15.421.131 |
| 18 Dic 2024 | 173,03 | -0,14 | -0,08% | 173,41 | 175,7866 | 171,71 | 13.556.979 |
| 17 Dic 2024 | 173,17 | 3,52 | 2,07% | 168,09 | 175,20 | 166,10 | 13.066.085 |
| 14 Dic 2024 | 169,65 | 1,90 | 1,13% | 168,30 | 170,43 | 166,33 | 9.760.618 |
| 13 Dic 2024 | 167,75 | 1,79 | 1,08% | 168,60 | 168,82 | 165,6501 | 10.598.181 |
| 12 Dic 2024 | 165,96 | 1,86 | 1,13% | 166,05 | 169,30 | 164,381 | 13.152.566 |
| 11 Dic 2024 | 164,10 | 7,06 | 4,50% | 160,00 | 166,68 | 159,42 | 19.843.410 |
| 10 Dic 2024 | 157,04 | 3,11 | 2,02% | 154,27 | 161,95 | 154,27 | 13.532.884 |
| 07 Dic 2024 | 153,93 | -2,74 | -1,75% | 156,67 | 158,9533 | 153,37 | 8.172.025 |
| 06 Dic 2024 | 156,67 | -1,61 | -1,02% | 158,51 | 160,02 | 156,0475 | 7.168.520 |
| 05 Dic 2024 | 158,28 | 3,28 | 2,12% | 155,88 | 160,20 | 154,21 | 9.265.220 |
| 04 Dic 2024 | 155,00 | -1,54 | -0,98% | 156,00 | 156,6486 | 154,42 | 6.120.047 |
| 03 Dic 2024 | 156,54 | 1,10 | 0,71% | 155,92 | 160,35 | 155,70 | 10.089.696 |
| 29 Nov 2024 | 155,44 | 3,04 | 1,99% | 152,72 | 157,5025 | 152,72 | 7.100.092 |
| 28 Nov 2024 | 152,40 | 1,64 | 1,09% | 151,27 | 152,91 | 150,25 | 5.203.808 |
| 27 Nov 2024 | 150,76 | -2,34 | -1,53% | 152,50 | 153,1398 | 149,80 | 8.230.368 |
| 26 Nov 2024 | 153,10 | 3,81 | 2,55% | 150,36 | 153,28 | 150,26 | 11.293.209 |
| 23 Nov 2024 | 149,29 | 5,88 | 4,10% | 143,70 | 150,339 | 143,49 | 13.341.773 |
| 22 Nov 2024 | 143,41 | -2,67 | -1,83% | 146,11 | 146,44 | 141,34 | 7.823.408 |
| 21 Nov 2024 | 146,08 | 0,48 | 0,33% | 146,04 | 147,30 | 145,0201 | 9.227.340 |
| 20 Nov 2024 | 145,60 | 1,73 | 1,20% | 143,00 | 145,99 | 142,6901 | 8.240.307 |
| 19 Nov 2024 | 143,87 | 3,68 | 2,63% | 140,69 | 144,69 | 138,20 | 12.254.376 |
| 16 Nov 2024 | 140,19 | 2,05 | 1,48% | 138,25 | 140,3247 | 137,03 | 12.103.419 |
| 15 Nov 2024 | 138,14 | -1,83 | -1,31% | 140,80 | 141,55 | 137,22 | 15.613.212 |
| 14 Nov 2024 | 139,97 | -5,20 | -3,58% | 145,58 | 145,58 | 139,10 | 21.212.607 |
| 13 Nov 2024 | 145,17 | -3,79 | -2,54% | 148,40 | 148,50 | 143,85 | 16.722.663 |
| 12 Nov 2024 | 148,96 | -2,72 | -1,79% | 152,00 | 152,50 | 148,07 | 12.781.740 |
| 09 Nov 2024 | 151,68 | 0,70 | 0,46% | 151,12 | 152,60 | 149,43 | 12.986.367 |
| 08 Nov 2024 | 150,98 | 3,82 | 2,60% | 148,75 | 152,80 | 148,03 | 14.689.653 |
| 07 Nov 2024 | 147,16 | -3,84 | -2,54% | 152,30 | 153,20 | 144,13 | 27.042.208 |
| 06 Nov 2024 | 151,00 | -4,07 | -2,62% | 157,51 | 157,66 | 150,65 | 23.057.495 |
| 05 Nov 2024 | 155,07 | 0,48 | 0,31% | 154,62 | 156,72 | 152,46 | 10.261.178 |
| 01 Nov 2024 | 154,59 | 5,28 | 3,54% | 153,13 | 156,00 | 151,23 | 18.902.263 |
| 31 Ott 2024 | 149,31 | -4,98 | -3,23% | 154,36 | 154,48 | 147,88 | 29.160.919 |
| 30 Ott 2024 | 154,29 | 1,31 | 0,86% | 152,50 | 156,91 | 152,50 | 50.744.425 |
| 29 Ott 2024 | 152,98 | 2,29 | 1,52% | 147,86 | 155,99 | 147,58 | 66.570.955 |
| 28 Ott 2024 | 150,69 | -4,32 | -2,79% | 153,50 | 155,20 | 150,61 | 20.988.164 |
| 26 Ott 2024 | 155,01 | -0,19 | -0,12% | 156,15 | 157,48 | 154,5202 | 8.138.891 |
| 25 Ott 2024 | 155,20 | -1,86 | -1,18% | 152,69 | 155,89 | 151,98 | 9.768.356 |
|
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 |
