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 Gen 2025 | 266,43 | -2,41 | -0,90% | 268,56 | 269,03 | 265,74 | 1.539.470 |
| 24 Gen 2025 | 268,84 | 0,00 | 0,00% | 268,84 | 268,84 | 268,84 | 0 |
| 23 Gen 2025 | 268,84 | -2,79 | -1,03% | 271,63 | 271,98 | 266,71 | 1.954.998 |
| 22 Gen 2025 | 271,63 | 4,96 | 1,86% | 270,05 | 274,15 | 269,50 | 2.403.092 |
| 18 Gen 2025 | 266,67 | -2,16 | -0,80% | 268,42 | 268,81 | 266,13 | 1.543.128 |
| 17 Gen 2025 | 268,83 | 2,74 | 1,03% | 266,00 | 269,40 | 265,70 | 1.752.904 |
| 16 Gen 2025 | 266,09 | 0,97 | 0,37% | 267,53 | 267,85 | 264,02 | 1.013.583 |
| 15 Gen 2025 | 265,12 | 1,45 | 0,55% | 263,52 | 265,29 | 262,23 | 1.095.926 |
| 14 Gen 2025 | 263,67 | 4,29 | 1,65% | 259,38 | 264,88 | 259,00 | 1.358.097 |
| 11 Gen 2025 | 259,38 | -2,09 | -0,80% | 261,40 | 261,955 | 258,65 | 1.699.238 |
| 09 Gen 2025 | 261,47 | 1,82 | 0,70% | 259,23 | 262,50 | 258,88 | 1.103.149 |
| 08 Gen 2025 | 259,65 | 1,66 | 0,64% | 259,30 | 262,93 | 258,061 | 1.277.446 |
| 07 Gen 2025 | 257,99 | -5,38 | -2,04% | 261,865 | 264,285 | 257,56 | 1.867.901 |
| 04 Gen 2025 | 263,37 | 2,36 | 0,90% | 261,09 | 264,16 | 260,4025 | 1.268.559 |
| 03 Gen 2025 | 261,01 | -2,48 | -0,94% | 265,2274 | 265,83 | 260,50 | 1.731.851 |
| 01 Gen 2025 | 263,49 | 0,11 | 0,04% | 264,00 | 265,52 | 262,15 | 895.345 |
| 31 Dic 2024 | 263,38 | -2,76 | -1,04% | 263,095 | 265,11 | 261,06 | 1.535.076 |
| 28 Dic 2024 | 266,14 | -0,64 | -0,24% | 265,86 | 267,591 | 264,7201 | 993.052 |
| 27 Dic 2024 | 266,78 | 0,88 | 0,33% | 265,89 | 268,33 | 265,25 | 851.262 |
| 24 Dic 2024 | 265,90 | 0,71 | 0,27% | 264,67 | 265,90 | 263,63 | 500.915 |
| 24 Dic 2024 | 265,19 | 1,55 | 0,59% | 265,80 | 265,80 | 262,895 | 1.549.401 |
| 21 Dic 2024 | 263,64 | 3,36 | 1,29% | 259,59 | 267,44 | 258,93 | 3.333.111 |
| 20 Dic 2024 | 260,28 | -1,99 | -0,76% | 260,45 | 262,83 | 257,88 | 2.136.991 |
| 19 Dic 2024 | 262,27 | -2,95 | -1,11% | 267,00 | 269,50 | 262,10 | 2.223.532 |
| 18 Dic 2024 | 265,22 | -0,85 | -0,32% | 265,64 | 267,7344 | 264,645 | 1.945.519 |
| 17 Dic 2024 | 266,07 | 2,96 | 1,13% | 263,33 | 269,69 | 263,10 | 3.082.044 |
| 14 Dic 2024 | 263,11 | 0,07 | 0,03% | 263,25 | 265,07 | 261,93 | 1.648.038 |
| 13 Dic 2024 | 263,04 | -2,39 | -0,90% | 259,13 | 264,15 | 257,4001 | 2.314.832 |
| 12 Dic 2024 | 265,43 | -5,00 | -1,85% | 269,545 | 270,025 | 263,4218 | 2.238.576 |
| 11 Dic 2024 | 270,43 | 0,86 | 0,32% | 270,405 | 272,09 | 267,25 | 1.243.294 |
| 10 Dic 2024 | 269,57 | -2,23 | -0,82% | 271,7773 | 272,71 | 269,40 | 2.102.035 |
| 07 Dic 2024 | 271,80 | -3,35 | -1,22% | 274,52 | 275,325 | 271,05 | 1.852.593 |
| 06 Dic 2024 | 275,15 | -2,51 | -0,90% | 277,99 | 278,7267 | 275,15 | 1.493.758 |
| 05 Dic 2024 | 277,66 | 0,24 | 0,09% | 276,325 | 278,578 | 274,99 | 1.281.094 |
| 04 Dic 2024 | 277,42 | 0,98 | 0,35% | 276,08 | 278,1262 | 274,44 | 1.108.753 |
| 03 Dic 2024 | 276,44 | -7,57 | -2,67% | 284,00 | 284,00 | 275,62 | 1.917.416 |
| 29 Nov 2024 | 284,01 | 1,70 | 0,60% | 284,00 | 284,41 | 282,48 | 523.503 |
| 28 Nov 2024 | 282,31 | 0,29 | 0,10% | 282,92 | 286,01 | 282,26 | 990.508 |
| 27 Nov 2024 | 282,02 | 0,67 | 0,24% | 281,32 | 283,37 | 279,56 | 1.079.124 |
| 26 Nov 2024 | 281,35 | -0,46 | -0,16% | 282,8376 | 284,1452 | 279,29 | 1.550.254 |
| 23 Nov 2024 | 281,81 | 1,88 | 0,67% | 281,295 | 283,60 | 279,9201 | 1.392.692 |
| 22 Nov 2024 | 279,93 | -0,12 | -0,04% | 279,615 | 283,50 | 279,45 | 1.806.617 |
| 21 Nov 2024 | 280,05 | -0,91 | -0,32% | 281,52 | 281,945 | 278,12 | 1.739.194 |
| 20 Nov 2024 | 280,96 | -5,04 | -1,76% | 287,485 | 287,485 | 279,61 | 1.741.414 |
| 19 Nov 2024 | 286,00 | -1,99 | -0,69% | 286,44 | 288,00 | 285,29 | 1.259.473 |
| 16 Nov 2024 | 287,99 | -4,43 | -1,51% | 292,35 | 295,00 | 285,68 | 1.906.970 |
| 15 Nov 2024 | 292,42 | -21,61 | -6,88% | 313,925 | 314,85 | 291,805 | 1.913.878 |
| 14 Nov 2024 | 314,03 | 1,98 | 0,63% | 312,385 | 316,90 | 311,68 | 886.709 |
| 13 Nov 2024 | 312,05 | -1,86 | -0,59% | 315,00 | 315,00 | 310,625 | 776.891 |
| 12 Nov 2024 | 313,91 | 4,44 | 1,43% | 310,52 | 315,93 | 310,52 | 922.171 |
| 09 Nov 2024 | 309,47 | 3,47 | 1,13% | 306,99 | 310,2199 | 306,18 | 840.944 |
| 08 Nov 2024 | 306,00 | -2,46 | -0,80% | 307,455 | 307,975 | 304,52 | 872.495 |
| 07 Nov 2024 | 308,46 | 11,81 | 3,98% | 306,28 | 309,01 | 302,78 | 1.658.098 |
| 06 Nov 2024 | 296,65 | 3,05 | 1,04% | 295,58 | 296,99 | 294,53 | 733.597 |
| 05 Nov 2024 | 293,60 | 0,61 | 0,21% | 293,62 | 295,5573 | 292,35 | 1.044.515 |
| 01 Nov 2024 | 292,99 | 1,38 | 0,47% | 292,96 | 294,87 | 292,645 | 1.353.954 |
| 31 Ott 2024 | 291,61 | -9,76 | -3,24% | 300,43 | 301,13 | 291,31 | 1.690.844 |
| 30 Ott 2024 | 301,37 | -0,38 | -0,13% | 301,86 | 304,12 | 301,16 | 837.270 |
| 29 Ott 2024 | 301,75 | -2,17 | -0,71% | 304,625 | 305,16 | 301,73 | 936.897 |
| 28 Ott 2024 | 303,92 | 1,40 | 0,46% | 303,04 | 304,71 | 302,83 | 955.385 |
|
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 |
