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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 286,71 | -0,52 | -0,18% | 288,24 | 289,71 | 285,265 | 1.249.223 |
| 07 Feb 2025 | 287,23 | -6,08 | -2,07% | 289,49 | 291,18 | 286,115 | 1.820.403 |
| 06 Feb 2025 | 293,31 | 1,85 | 0,63% | 290,64 | 293,83 | 288,86 | 1.780.914 |
| 05 Feb 2025 | 291,46 | -1,00 | -0,34% | 289,32 | 296,00 | 286,70 | 1.833.123 |
| 04 Feb 2025 | 292,46 | -1,75 | -0,59% | 292,12 | 302,335 | 290,74 | 1.877.564 |
| 01 Feb 2025 | 294,21 | 11,23 | 3,97% | 284,71 | 299,72 | 282,03 | 3.531.940 |
| 31 Gen 2025 | 282,98 | -20,33 | -6,70% | 274,97 | 282,99 | 268,99 | 5.487.265 |
| 30 Gen 2025 | 303,31 | 0,49 | 0,16% | 303,29 | 305,76 | 301,47 | 1.792.467 |
| 29 Gen 2025 | 302,82 | -2,90 | -0,95% | 306,12 | 308,64 | 301,14 | 1.605.280 |
| 28 Gen 2025 | 305,72 | 12,08 | 4,11% | 295,00 | 306,43 | 294,75 | 1.908.992 |
| 25 Gen 2025 | 293,64 | 4,60 | 1,59% | 294,30 | 298,00 | 293,28 | 1.397.809 |
| 24 Gen 2025 | 289,04 | 0,00 | 0,00% | 289,04 | 289,04 | 289,04 | 0 |
| 23 Gen 2025 | 289,04 | 0,45 | 0,16% | 287,18 | 290,795 | 286,4601 | 1.357.128 |
| 22 Gen 2025 | 288,59 | 4,60 | 1,62% | 283,495 | 288,60 | 283,495 | 1.611.466 |
| 18 Gen 2025 | 283,99 | 3,02 | 1,07% | 281,09 | 286,39 | 279,47 | 1.897.893 |
| 17 Gen 2025 | 280,97 | -3,61 | -1,27% | 280,07 | 281,6447 | 275,46 | 2.014.098 |
| 16 Gen 2025 | 284,58 | -0,45 | -0,16% | 284,25 | 285,2375 | 280,15 | 1.711.097 |
| 15 Gen 2025 | 285,03 | 2,58 | 0,91% | 282,00 | 285,70 | 280,85 | 2.172.608 |
| 14 Gen 2025 | 282,45 | 3,46 | 1,24% | 281,31 | 282,70 | 279,70 | 1.892.476 |
| 11 Gen 2025 | 278,99 | -0,33 | -0,12% | 275,97 | 281,6896 | 275,00 | 1.497.093 |
| 09 Gen 2025 | 279,32 | -0,61 | -0,22% | 278,635 | 279,58 | 276,00 | 1.001.884 |
| 08 Gen 2025 | 279,93 | 0,27 | 0,10% | 279,95 | 282,94 | 278,19 | 1.018.066 |
| 07 Gen 2025 | 279,66 | -1,04 | -0,37% | 279,88 | 284,25 | 278,49 | 1.355.413 |
| 04 Gen 2025 | 280,70 | 6,21 | 2,26% | 274,11 | 282,02 | 273,73 | 1.323.942 |
| 03 Gen 2025 | 274,49 | -1,65 | -0,60% | 278,02 | 278,99 | 274,05 | 1.004.146 |
| 01 Gen 2025 | 276,14 | 1,00 | 0,36% | 276,00 | 277,99 | 273,85 | 1.222.557 |
| 31 Dic 2024 | 275,14 | -3,57 | -1,28% | 277,12 | 277,12 | 273,5814 | 1.262.210 |
| 28 Dic 2024 | 278,71 | -2,87 | -1,02% | 280,77 | 282,78 | 276,60 | 967.510 |
| 27 Dic 2024 | 281,58 | 1,52 | 0,54% | 280,06 | 281,87 | 278,13 | 1.090.131 |
| 24 Dic 2024 | 280,06 | -1,57 | -0,56% | 280,09 | 280,75 | 277,03 | 669.266 |
| 24 Dic 2024 | 281,63 | 4,71 | 1,70% | 275,91 | 282,30 | 273,11 | 1.932.532 |
| 21 Dic 2024 | 276,92 | 2,12 | 0,77% | 274,055 | 280,37 | 273,89 | 3.243.676 |
| 20 Dic 2024 | 274,80 | -7,61 | -2,69% | 283,3663 | 284,675 | 270,22 | 3.791.073 |
| 19 Dic 2024 | 282,41 | 16,82 | 6,33% | 274,92 | 284,29 | 274,92 | 4.823.347 |
| 18 Dic 2024 | 265,59 | -7,67 | -2,81% | 263,00 | 270,678 | 262,0303 | 4.414.193 |
| 17 Dic 2024 | 273,26 | -8,60 | -3,05% | 280,55 | 283,70 | 271,88 | 4.133.459 |
| 14 Dic 2024 | 281,86 | -1,10 | -0,39% | 281,10 | 286,00 | 279,88 | 3.245.110 |
| 13 Dic 2024 | 282,96 | -11,07 | -3,76% | 295,17 | 295,61 | 282,27 | 4.438.752 |
| 12 Dic 2024 | 294,03 | -17,34 | -5,57% | 308,92 | 309,33 | 293,62 | 4.280.690 |
| 11 Dic 2024 | 311,37 | -7,78 | -2,44% | 318,38 | 319,0474 | 310,59 | 2.593.692 |
| 10 Dic 2024 | 319,15 | 1,34 | 0,42% | 319,44 | 320,11 | 313,07 | 2.110.194 |
| 07 Dic 2024 | 317,81 | -4,80 | -1,49% | 323,19 | 323,90 | 315,10 | 1.739.095 |
| 06 Dic 2024 | 322,61 | -7,51 | -2,27% | 329,26 | 330,26 | 321,89 | 1.454.022 |
| 05 Dic 2024 | 330,12 | -4,78 | -1,43% | 333,30 | 335,63 | 329,84 | 1.507.310 |
| 04 Dic 2024 | 334,90 | -2,16 | -0,64% | 337,83 | 339,305 | 334,13 | 1.528.784 |
| 03 Dic 2024 | 337,06 | -0,74 | -0,22% | 337,72 | 338,78 | 334,89 | 1.092.751 |
| 29 Nov 2024 | 337,80 | 1,30 | 0,39% | 336,98 | 339,60 | 336,53 | 886.918 |
| 28 Nov 2024 | 336,50 | 1,50 | 0,45% | 335,44 | 340,14 | 334,645 | 1.768.836 |
| 27 Nov 2024 | 335,00 | 1,99 | 0,60% | 333,615 | 335,23 | 329,67 | 1.672.864 |
| 26 Nov 2024 | 333,01 | 4,56 | 1,39% | 330,71 | 335,14 | 330,07 | 2.574.344 |
| 23 Nov 2024 | 328,45 | -1,62 | -0,49% | 329,665 | 330,94 | 325,47 | 1.462.941 |
| 22 Nov 2024 | 330,07 | 6,68 | 2,07% | 323,92 | 331,07 | 322,21 | 1.511.177 |
| 21 Nov 2024 | 323,39 | 0,89 | 0,28% | 323,305 | 324,39 | 319,4395 | 1.517.005 |
| 20 Nov 2024 | 322,50 | 0,05 | 0,02% | 319,19 | 327,09 | 319,18 | 1.310.896 |
| 19 Nov 2024 | 322,45 | 0,93 | 0,29% | 321,25 | 323,65 | 320,55 | 1.182.953 |
| 16 Nov 2024 | 321,52 | -2,36 | -0,73% | 324,52 | 324,575 | 316,77 | 1.583.798 |
| 15 Nov 2024 | 323,88 | -8,16 | -2,46% | 330,66 | 331,25 | 322,73 | 1.806.284 |
| 14 Nov 2024 | 332,04 | -7,83 | -2,30% | 339,95 | 339,95 | 331,06 | 1.658.741 |
| 13 Nov 2024 | 339,87 | -3,19 | -0,93% | 342,00 | 346,73 | 339,48 | 2.239.306 |
|
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 |
