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 |
|---|---|---|---|---|---|---|---|
| 25 Feb 2025 | 214,39 | -7,51 | -3,38% | 222,95 | 227,835 | 214,36 | 724.834 |
| 22 Feb 2025 | 221,90 | -8,77 | -3,80% | 236,52 | 236,84 | 220,88 | 493.027 |
| 21 Feb 2025 | 230,67 | -8,35 | -3,49% | 240,04 | 240,04 | 226,53 | 661.180 |
| 20 Feb 2025 | 239,02 | -1,80 | -0,75% | 239,25 | 240,94 | 231,7954 | 809.955 |
| 19 Feb 2025 | 240,82 | 17,78 | 7,97% | 231,97 | 254,61 | 228,65 | 983.770 |
| 15 Feb 2025 | 223,04 | 9,01 | 4,21% | 214,64 | 225,50 | 211,025 | 617.111 |
| 14 Feb 2025 | 214,03 | 2,78 | 1,32% | 210,88 | 215,44 | 209,65 | 440.996 |
| 13 Feb 2025 | 211,25 | 4,16 | 2,01% | 204,86 | 213,455 | 201,96 | 593.408 |
| 12 Feb 2025 | 207,09 | -3,80 | -1,80% | 207,32 | 210,18 | 204,27 | 277.510 |
| 11 Feb 2025 | 210,89 | -1,17 | -0,55% | 212,98 | 215,52 | 207,47 | 468.170 |
| 08 Feb 2025 | 212,06 | -8,78 | -3,98% | 221,02 | 221,02 | 209,285 | 691.453 |
| 07 Feb 2025 | 220,84 | 7,04 | 3,29% | 213,89 | 221,164 | 210,85 | 704.804 |
| 06 Feb 2025 | 213,80 | 6,67 | 3,22% | 206,03 | 220,06 | 206,00 | 1.371.784 |
| 05 Feb 2025 | 207,13 | -18,47 | -8,19% | 205,66 | 215,74 | 197,76 | 3.038.056 |
| 04 Feb 2025 | 225,60 | 9,39 | 4,34% | 205,01 | 227,95 | 205,00 | 1.353.645 |
| 01 Feb 2025 | 216,21 | 3,39 | 1,59% | 216,82 | 224,97 | 215,36 | 804.597 |
| 31 Gen 2025 | 212,82 | 5,08 | 2,45% | 208,00 | 217,865 | 204,33 | 712.320 |
| 30 Gen 2025 | 207,74 | 0,96 | 0,46% | 207,00 | 215,43 | 204,98 | 600.074 |
| 29 Gen 2025 | 206,78 | 4,75 | 2,35% | 206,00 | 207,7225 | 192,15 | 1.085.832 |
| 28 Gen 2025 | 202,03 | -56,70 | -21,91% | 233,27 | 236,58 | 183,31 | 2.769.302 |
| 25 Gen 2025 | 258,73 | -8,51 | -3,18% | 268,73 | 268,73 | 256,34 | 392.745 |
| 24 Gen 2025 | 267,24 | 0,00 | 0,00% | 267,24 | 267,24 | 267,24 | 0 |
| 23 Gen 2025 | 267,24 | 15,14 | 6,01% | 259,99 | 281,79 | 258,10 | 636.779 |
| 22 Gen 2025 | 252,10 | 10,21 | 4,22% | 242,40 | 252,69 | 240,69 | 317.725 |
| 18 Gen 2025 | 241,89 | 6,80 | 2,89% | 239,12 | 243,035 | 235,37 | 400.262 |
| 17 Gen 2025 | 235,09 | 1,35 | 0,58% | 239,12 | 240,00 | 234,015 | 283.663 |
| 16 Gen 2025 | 233,74 | 6,31 | 2,77% | 233,55 | 235,26 | 230,74 | 205.727 |
| 15 Gen 2025 | 227,43 | 5,66 | 2,55% | 225,27 | 231,08 | 224,47 | 437.909 |
| 14 Gen 2025 | 221,77 | -6,58 | -2,88% | 221,26 | 223,53 | 216,78 | 401.166 |
| 11 Gen 2025 | 228,35 | -5,20 | -2,23% | 230,32 | 231,725 | 225,79 | 494.690 |
| 09 Gen 2025 | 233,55 | 4,37 | 1,91% | 228,63 | 233,78 | 223,47 | 530.267 |
| 08 Gen 2025 | 229,18 | -3,61 | -1,55% | 233,73 | 234,35 | 227,49 | 242.291 |
| 07 Gen 2025 | 232,79 | 3,10 | 1,35% | 233,12 | 240,51 | 231,86 | 350.213 |
| 04 Gen 2025 | 229,69 | 9,32 | 4,23% | 222,785 | 229,88 | 221,83 | 315.344 |
| 03 Gen 2025 | 220,37 | 0,49 | 0,22% | 220,30 | 223,80 | 218,045 | 273.030 |
| 01 Gen 2025 | 219,88 | 5,12 | 2,38% | 215,23 | 220,78 | 213,72 | 416.107 |
| 31 Dic 2024 | 214,76 | -4,71 | -2,15% | 215,72 | 217,26 | 212,3142 | 187.346 |
| 28 Dic 2024 | 219,47 | -4,68 | -2,09% | 220,65 | 221,435 | 215,6406 | 233.510 |
| 27 Dic 2024 | 224,15 | 2,91 | 1,32% | 221,24 | 225,08 | 218,70 | 227.386 |
| 24 Dic 2024 | 221,24 | 0,35 | 0,16% | 221,35 | 223,705 | 219,925 | 185.948 |
| 24 Dic 2024 | 220,89 | -0,37 | -0,17% | 223,97 | 227,20 | 219,78 | 382.523 |
| 21 Dic 2024 | 221,26 | -1,48 | -0,66% | 219,04 | 226,43 | 218,79 | 910.507 |
| 20 Dic 2024 | 222,74 | -8,89 | -3,84% | 236,00 | 238,44 | 222,42 | 533.934 |
| 19 Dic 2024 | 231,63 | -0,13 | -0,06% | 234,97 | 246,02 | 227,57 | 757.794 |
| 18 Dic 2024 | 231,76 | -5,87 | -2,47% | 236,38 | 240,47 | 229,48 | 420.061 |
| 17 Dic 2024 | 237,63 | -10,23 | -4,13% | 246,675 | 246,675 | 234,71 | 645.538 |
| 14 Dic 2024 | 247,86 | 2,04 | 0,83% | 251,44 | 256,24 | 245,375 | 354.987 |
| 13 Dic 2024 | 245,82 | 5,59 | 2,33% | 242,65 | 253,88 | 242,65 | 454.544 |
| 12 Dic 2024 | 240,23 | 6,40 | 2,74% | 236,84 | 241,56 | 235,44 | 333.972 |
| 11 Dic 2024 | 233,83 | -4,71 | -1,97% | 236,705 | 237,225 | 232,2795 | 311.869 |
| 10 Dic 2024 | 238,54 | -4,46 | -1,84% | 245,535 | 250,895 | 237,80 | 510.321 |
| 07 Dic 2024 | 243,00 | 8,13 | 3,46% | 237,17 | 244,105 | 237,17 | 224.822 |
| 06 Dic 2024 | 234,87 | -6,92 | -2,86% | 241,33 | 241,89 | 234,2129 | 256.812 |
| 05 Dic 2024 | 241,79 | 6,41 | 2,72% | 239,58 | 246,04 | 239,58 | 370.361 |
| 04 Dic 2024 | 235,38 | 1,40 | 0,60% | 232,87 | 238,36 | 232,21 | 426.219 |
| 03 Dic 2024 | 233,98 | -0,60 | -0,26% | 233,89 | 237,54 | 231,04 | 567.476 |
| 29 Nov 2024 | 234,58 | 8,73 | 3,87% | 228,335 | 236,54 | 228,335 | 494.498 |
| 28 Nov 2024 | 225,85 | -9,65 | -4,10% | 236,00 | 236,00 | 221,22 | 766.637 |
|
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 |
