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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 165,80 | -8,11 | -4,66% | 168,62 | 169,55 | 160,845 | 2.605.641 |
| 16 Gen 2025 | 173,91 | -4,17 | -2,34% | 181,96 | 182,25 | 173,81 | 1.212.623 |
| 15 Gen 2025 | 178,08 | -12,06 | -6,34% | 179,99 | 185,00 | 175,61 | 1.867.715 |
| 14 Gen 2025 | 190,14 | 4,02 | 2,16% | 186,34 | 190,68 | 184,5001 | 669.215 |
| 11 Gen 2025 | 186,12 | -1,79 | -0,95% | 184,015 | 188,26 | 184,00 | 905.241 |
| 09 Gen 2025 | 187,91 | -1,85 | -0,97% | 188,52 | 189,49 | 184,32 | 490.334 |
| 08 Gen 2025 | 189,76 | 0,22 | 0,12% | 190,475 | 193,56 | 187,98 | 803.688 |
| 07 Gen 2025 | 189,54 | 3,74 | 2,01% | 187,59 | 192,965 | 186,73 | 647.991 |
| 04 Gen 2025 | 185,80 | 3,16 | 1,73% | 183,23 | 187,10 | 181,1783 | 405.725 |
| 03 Gen 2025 | 182,64 | -1,96 | -1,06% | 185,21 | 187,3218 | 181,305 | 478.940 |
| 01 Gen 2025 | 184,60 | 1,18 | 0,64% | 184,40 | 185,98 | 183,285 | 322.013 |
| 31 Dic 2024 | 183,42 | -2,74 | -1,47% | 184,34 | 185,1012 | 180,695 | 507.935 |
| 28 Dic 2024 | 186,16 | -0,49 | -0,26% | 185,93 | 188,3176 | 184,76 | 511.995 |
| 27 Dic 2024 | 186,65 | 0,36 | 0,19% | 184,89 | 187,18 | 183,72 | 382.874 |
| 24 Dic 2024 | 186,29 | 0,90 | 0,49% | 185,11 | 186,47 | 184,16 | 231.454 |
| 24 Dic 2024 | 185,39 | -0,38 | -0,20% | 185,12 | 186,75 | 184,50 | 518.949 |
| 21 Dic 2024 | 185,77 | 3,62 | 1,99% | 183,33 | 188,04 | 181,2852 | 1.096.174 |
| 20 Dic 2024 | 182,15 | -1,01 | -0,55% | 185,02 | 185,05 | 180,2062 | 617.419 |
| 19 Dic 2024 | 183,16 | -6,17 | -3,26% | 190,66 | 191,61 | 182,92 | 665.481 |
| 18 Dic 2024 | 189,33 | -0,74 | -0,39% | 189,485 | 199,45 | 189,02 | 575.390 |
| 17 Dic 2024 | 190,07 | -0,39 | -0,20% | 190,02 | 193,8165 | 189,82 | 738.506 |
| 14 Dic 2024 | 190,46 | -3,81 | -1,96% | 193,30 | 193,625 | 188,31 | 544.112 |
| 13 Dic 2024 | 194,27 | 0,72 | 0,37% | 194,25 | 195,36 | 191,30 | 518.392 |
| 12 Dic 2024 | 193,55 | -3,50 | -1,78% | 197,49 | 200,10 | 193,00 | 421.915 |
| 11 Dic 2024 | 197,05 | -4,70 | -2,33% | 202,04 | 202,19 | 196,50 | 412.543 |
| 10 Dic 2024 | 201,75 | 9,94 | 5,18% | 193,055 | 202,57 | 193,055 | 626.604 |
| 07 Dic 2024 | 191,81 | 0,27 | 0,14% | 192,89 | 195,37 | 190,15 | 620.193 |
| 06 Dic 2024 | 191,54 | -7,81 | -3,92% | 198,83 | 198,83 | 191,425 | 466.485 |
| 05 Dic 2024 | 199,35 | 0,05 | 0,03% | 198,44 | 201,42 | 198,395 | 433.718 |
| 04 Dic 2024 | 199,30 | -1,95 | -0,97% | 200,455 | 201,12 | 196,6139 | 454.616 |
| 03 Dic 2024 | 201,25 | 2,19 | 1,10% | 200,00 | 203,01 | 198,805 | 629.308 |
| 29 Nov 2024 | 199,06 | -0,53 | -0,27% | 199,88 | 201,2942 | 198,25 | 286.211 |
| 28 Nov 2024 | 199,59 | 1,84 | 0,93% | 200,51 | 202,56 | 198,23 | 246.640 |
| 27 Nov 2024 | 197,75 | -3,55 | -1,76% | 199,91 | 199,91 | 194,05 | 427.599 |
| 26 Nov 2024 | 201,30 | 5,53 | 2,82% | 198,56 | 202,868 | 198,48 | 612.086 |
| 23 Nov 2024 | 195,77 | 1,58 | 0,81% | 194,125 | 198,18 | 193,26 | 572.573 |
| 22 Nov 2024 | 194,19 | 6,29 | 3,35% | 188,70 | 194,88 | 186,62 | 498.016 |
| 21 Nov 2024 | 187,90 | 1,80 | 0,97% | 186,895 | 188,315 | 183,55 | 644.134 |
| 20 Nov 2024 | 186,10 | -1,40 | -0,75% | 185,355 | 188,38 | 183,91 | 700.611 |
| 19 Nov 2024 | 187,50 | -0,24 | -0,13% | 184,945 | 187,93 | 183,58 | 773.123 |
| 16 Nov 2024 | 187,74 | -9,16 | -4,65% | 193,62 | 195,04 | 183,35 | 1.480.676 |
| 15 Nov 2024 | 196,90 | -9,64 | -4,67% | 207,30 | 208,10 | 195,965 | 970.061 |
| 14 Nov 2024 | 206,54 | -9,40 | -4,35% | 217,75 | 217,75 | 205,55 | 980.067 |
| 13 Nov 2024 | 215,94 | -4,75 | -2,15% | 220,00 | 221,60 | 213,35 | 756.284 |
| 12 Nov 2024 | 220,69 | 5,30 | 2,46% | 217,67 | 222,10 | 217,00 | 774.428 |
| 09 Nov 2024 | 215,39 | 5,10 | 2,43% | 210,525 | 216,145 | 208,5242 | 622.125 |
| 08 Nov 2024 | 210,29 | -3,91 | -1,83% | 215,55 | 217,60 | 209,97 | 845.058 |
| 07 Nov 2024 | 214,20 | 25,52 | 13,53% | 224,55 | 225,00 | 208,55 | 2.280.918 |
| 06 Nov 2024 | 188,68 | 6,20 | 3,40% | 180,775 | 189,18 | 180,775 | 994.546 |
| 05 Nov 2024 | 182,48 | 1,52 | 0,84% | 179,93 | 185,86 | 179,93 | 517.223 |
| 01 Nov 2024 | 180,96 | 2,38 | 1,33% | 180,40 | 184,04 | 179,455 | 827.985 |
| 31 Ott 2024 | 178,58 | -2,81 | -1,55% | 180,00 | 181,23 | 176,48 | 1.009.452 |
| 30 Ott 2024 | 181,39 | -2,61 | -1,42% | 181,105 | 186,37 | 181,06 | 773.368 |
| 29 Ott 2024 | 184,00 | -2,52 | -1,35% | 186,01 | 186,455 | 182,22 | 686.824 |
| 28 Ott 2024 | 186,52 | 4,40 | 2,42% | 185,21 | 188,00 | 184,81 | 503.424 |
| 26 Ott 2024 | 182,12 | -0,61 | -0,33% | 184,15 | 184,55 | 181,53 | 501.310 |
| 25 Ott 2024 | 182,73 | -3,90 | -2,09% | 185,00 | 186,32 | 180,22 | 1.025.592 |
| 24 Ott 2024 | 186,63 | 0,69 | 0,37% | 185,54 | 188,055 | 184,47 | 609.900 |
| 23 Ott 2024 | 185,94 | -9,10 | -4,67% | 185,01 | 189,70 | 180,75 | 1.175.812 |
| 22 Ott 2024 | 195,04 | -2,73 | -1,38% | 196,60 | 197,64 | 194,91 | 592.577 |
|
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 |
