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 | 248,28 | 0,80 | 0,32% | 246,35 | 250,06 | 245,26 | 1.517.090 |
| 07 Feb 2025 | 247,48 | -22,75 | -8,42% | 253,185 | 260,05 | 245,6638 | 4.083.791 |
| 06 Feb 2025 | 270,23 | 3,46 | 1,30% | 268,64 | 270,865 | 266,74 | 1.169.145 |
| 05 Feb 2025 | 266,77 | -0,75 | -0,28% | 265,35 | 269,41 | 263,37 | 931.521 |
| 04 Feb 2025 | 267,52 | -7,26 | -2,64% | 268,42 | 269,995 | 262,62 | 1.359.817 |
| 01 Feb 2025 | 274,78 | -3,56 | -1,28% | 277,17 | 279,0797 | 274,12 | 756.888 |
| 31 Gen 2025 | 278,34 | 7,16 | 2,64% | 274,74 | 279,73 | 274,74 | 591.463 |
| 30 Gen 2025 | 271,18 | -2,17 | -0,79% | 273,15 | 274,98 | 270,69 | 528.414 |
| 29 Gen 2025 | 273,35 | -1,59 | -0,58% | 272,30 | 277,75 | 270,69 | 625.155 |
| 28 Gen 2025 | 274,94 | 6,12 | 2,28% | 266,53 | 281,07 | 266,53 | 1.331.429 |
| 25 Gen 2025 | 268,82 | -3,06 | -1,13% | 269,35 | 271,39 | 267,79 | 592.757 |
| 24 Gen 2025 | 271,88 | 0,00 | 0,00% | 271,88 | 271,88 | 271,88 | 0 |
| 23 Gen 2025 | 271,88 | -0,39 | -0,14% | 272,30 | 274,09 | 271,33 | 1.186.832 |
| 22 Gen 2025 | 272,27 | 9,40 | 3,58% | 263,37 | 273,10 | 263,37 | 951.662 |
| 18 Gen 2025 | 262,87 | -1,37 | -0,52% | 266,85 | 267,60 | 262,63 | 712.062 |
| 17 Gen 2025 | 264,24 | 0,71 | 0,27% | 264,88 | 266,98 | 262,23 | 816.560 |
| 16 Gen 2025 | 263,53 | 11,19 | 4,43% | 259,40 | 264,54 | 258,10 | 1.232.591 |
| 15 Gen 2025 | 252,34 | 4,78 | 1,93% | 248,89 | 252,49 | 248,875 | 867.932 |
| 14 Gen 2025 | 247,56 | 3,21 | 1,31% | 243,12 | 247,66 | 242,90 | 1.028.256 |
| 11 Gen 2025 | 244,35 | -3,76 | -1,52% | 243,17 | 244,78 | 242,00 | 1.206.165 |
| 09 Gen 2025 | 248,11 | 2,61 | 1,06% | 244,65 | 248,64 | 244,28 | 853.142 |
| 08 Gen 2025 | 245,50 | -3,26 | -1,31% | 248,68 | 249,62 | 244,46 | 1.043.661 |
| 07 Gen 2025 | 248,76 | -4,63 | -1,83% | 253,82 | 255,66 | 248,62 | 922.996 |
| 04 Gen 2025 | 253,39 | 2,26 | 0,90% | 251,09 | 254,185 | 249,52 | 491.929 |
| 03 Gen 2025 | 251,13 | -3,72 | -1,46% | 256,59 | 258,08 | 250,28 | 666.942 |
| 01 Gen 2025 | 254,85 | -0,37 | -0,14% | 256,63 | 258,091 | 254,06 | 617.419 |
| 31 Dic 2024 | 255,22 | -0,76 | -0,30% | 254,85 | 256,55 | 250,32 | 621.209 |
| 28 Dic 2024 | 255,98 | -2,82 | -1,09% | 256,37 | 259,0462 | 254,68 | 406.307 |
| 27 Dic 2024 | 258,80 | -2,47 | -0,95% | 258,33 | 262,00 | 258,305 | 432.482 |
| 24 Dic 2024 | 261,27 | 2,78 | 1,08% | 257,39 | 261,575 | 254,20 | 208.666 |
| 24 Dic 2024 | 258,49 | 0,06 | 0,02% | 257,39 | 259,30 | 255,68 | 478.745 |
| 21 Dic 2024 | 258,43 | 4,77 | 1,88% | 254,90 | 262,94 | 254,5817 | 1.788.051 |
| 20 Dic 2024 | 253,66 | -3,17 | -1,23% | 256,54 | 259,63 | 251,795 | 1.323.488 |
| 19 Dic 2024 | 256,83 | -16,84 | -6,15% | 274,56 | 279,11 | 256,69 | 1.839.224 |
| 18 Dic 2024 | 273,67 | 0,17 | 0,06% | 271,91 | 277,48 | 271,1001 | 1.878.381 |
| 17 Dic 2024 | 273,50 | 7,69 | 2,89% | 267,19 | 273,90 | 266,74 | 1.142.960 |
| 14 Dic 2024 | 265,81 | 0,52 | 0,20% | 265,30 | 266,15 | 261,50 | 816.264 |
| 13 Dic 2024 | 265,29 | 2,55 | 0,97% | 261,66 | 268,74 | 261,06 | 692.202 |
| 12 Dic 2024 | 262,74 | 2,19 | 0,84% | 263,17 | 264,22 | 260,31 | 1.084.742 |
| 11 Dic 2024 | 260,55 | -4,31 | -1,63% | 264,55 | 266,09 | 259,70 | 932.862 |
| 10 Dic 2024 | 264,86 | -1,96 | -0,73% | 265,97 | 267,62 | 263,119 | 1.464.873 |
| 07 Dic 2024 | 266,82 | 6,04 | 2,32% | 263,22 | 267,6675 | 262,78 | 776.419 |
| 06 Dic 2024 | 260,78 | -2,80 | -1,06% | 260,93 | 263,08 | 258,56 | 672.473 |
| 05 Dic 2024 | 263,58 | 2,35 | 0,90% | 260,31 | 263,96 | 259,58 | 697.484 |
| 04 Dic 2024 | 261,23 | 2,53 | 0,98% | 258,89 | 261,33 | 257,16 | 715.314 |
| 03 Dic 2024 | 258,70 | -2,86 | -1,09% | 261,42 | 263,01 | 258,22 | 533.797 |
| 29 Nov 2024 | 261,56 | 0,37 | 0,14% | 264,21 | 264,21 | 261,39 | 734.604 |
| 28 Nov 2024 | 261,19 | 2,25 | 0,87% | 260,82 | 263,14 | 260,53 | 559.902 |
| 27 Nov 2024 | 258,94 | -4,95 | -1,88% | 260,39 | 261,34 | 256,83 | 1.113.282 |
| 26 Nov 2024 | 263,89 | 10,31 | 4,07% | 256,91 | 268,94 | 256,91 | 1.728.395 |
| 23 Nov 2024 | 253,58 | 0,68 | 0,27% | 252,45 | 255,43 | 252,45 | 773.316 |
| 22 Nov 2024 | 252,90 | 5,82 | 2,36% | 247,08 | 253,27 | 246,30 | 1.010.766 |
| 21 Nov 2024 | 247,08 | 2,05 | 0,84% | 244,22 | 247,20 | 241,89 | 1.174.185 |
| 20 Nov 2024 | 245,03 | -0,26 | -0,11% | 241,85 | 246,45 | 241,20 | 2.096.245 |
| 19 Nov 2024 | 245,29 | -2,98 | -1,20% | 247,64 | 249,11 | 243,00 | 1.587.080 |
| 16 Nov 2024 | 248,27 | -13,94 | -5,32% | 257,81 | 259,04 | 247,60 | 2.114.685 |
| 15 Nov 2024 | 262,21 | -3,76 | -1,41% | 265,77 | 267,66 | 261,39 | 1.021.647 |
| 14 Nov 2024 | 265,97 | -1,80 | -0,67% | 269,03 | 270,72 | 265,61 | 629.759 |
| 13 Nov 2024 | 267,77 | -3,23 | -1,19% | 270,20 | 270,83 | 265,82 | 753.153 |
|
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 |
