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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 262,07 | -10,21 | -3,75% | 273,31 | 273,345 | 259,775 | 420.597 |
| 21 Feb 2025 | 272,28 | -6,99 | -2,50% | 279,61 | 279,61 | 271,4725 | 350.510 |
| 20 Feb 2025 | 279,27 | -2,64 | -0,94% | 283,99 | 283,99 | 272,92 | 568.824 |
| 19 Feb 2025 | 281,91 | -0,78 | -0,28% | 282,69 | 285,985 | 280,245 | 596.930 |
| 15 Feb 2025 | 282,69 | 3,36 | 1,20% | 279,57 | 286,00 | 279,57 | 271.590 |
| 14 Feb 2025 | 279,33 | 8,17 | 3,01% | 271,14 | 281,45 | 268,015 | 549.437 |
| 13 Feb 2025 | 271,16 | -5,58 | -2,02% | 273,00 | 276,27 | 268,94 | 396.371 |
| 12 Feb 2025 | 276,74 | -2,71 | -0,97% | 275,79 | 281,275 | 275,79 | 398.441 |
| 11 Feb 2025 | 279,45 | 1,00 | 0,36% | 279,54 | 283,23 | 276,77 | 426.734 |
| 08 Feb 2025 | 278,45 | -4,14 | -1,47% | 283,22 | 283,92 | 277,47 | 277.463 |
| 07 Feb 2025 | 282,59 | -2,17 | -0,76% | 287,00 | 287,00 | 276,055 | 479.353 |
| 06 Feb 2025 | 284,76 | 6,42 | 2,31% | 277,70 | 286,94 | 277,70 | 271.843 |
| 05 Feb 2025 | 278,34 | 1,58 | 0,57% | 275,79 | 279,61 | 274,92 | 214.632 |
| 04 Feb 2025 | 276,76 | -6,04 | -2,14% | 278,67 | 279,66 | 271,675 | 371.264 |
| 01 Feb 2025 | 282,80 | 0,46 | 0,16% | 281,58 | 286,99 | 281,58 | 296.527 |
| 31 Gen 2025 | 282,34 | 3,20 | 1,15% | 283,80 | 286,00 | 280,30 | 210.016 |
| 30 Gen 2025 | 279,14 | -2,26 | -0,80% | 282,30 | 284,7999 | 279,13 | 317.563 |
| 29 Gen 2025 | 281,40 | 0,40 | 0,14% | 278,66 | 283,85 | 278,37 | 287.401 |
| 28 Gen 2025 | 281,00 | 4,86 | 1,76% | 273,06 | 283,39 | 272,00 | 449.023 |
| 25 Gen 2025 | 276,14 | 6,62 | 2,46% | 272,00 | 277,86 | 272,00 | 379.611 |
| 24 Gen 2025 | 269,52 | 0,00 | 0,00% | 269,52 | 269,52 | 269,52 | 0 |
| 23 Gen 2025 | 269,52 | -1,45 | -0,54% | 271,30 | 272,4499 | 267,94 | 315.037 |
| 22 Gen 2025 | 270,97 | 9,29 | 3,55% | 262,99 | 271,183 | 262,99 | 196.026 |
| 18 Gen 2025 | 261,68 | 2,17 | 0,84% | 262,90 | 264,67 | 260,66 | 156.597 |
| 17 Gen 2025 | 259,51 | 3,31 | 1,29% | 255,49 | 262,68 | 254,01 | 198.387 |
| 16 Gen 2025 | 256,20 | 15,74 | 6,55% | 251,25 | 260,80 | 247,79 | 405.092 |
| 15 Gen 2025 | 240,46 | 2,46 | 1,03% | 241,10 | 241,61 | 237,29 | 349.592 |
| 14 Gen 2025 | 238,00 | -0,18 | -0,08% | 237,30 | 238,225 | 234,37 | 336.166 |
| 11 Gen 2025 | 238,18 | -9,76 | -3,94% | 241,46 | 241,67 | 225,495 | 553.941 |
| 09 Gen 2025 | 247,94 | -1,27 | -0,51% | 248,28 | 249,72 | 243,96 | 353.574 |
| 08 Gen 2025 | 249,21 | -7,08 | -2,76% | 257,22 | 258,23 | 248,37 | 197.632 |
| 07 Gen 2025 | 256,29 | 2,34 | 0,92% | 254,54 | 260,88 | 254,505 | 261.258 |
| 04 Gen 2025 | 253,95 | 4,64 | 1,86% | 249,85 | 254,55 | 248,39 | 178.095 |
| 03 Gen 2025 | 249,31 | -3,83 | -1,51% | 256,15 | 256,15 | 247,04 | 311.564 |
| 01 Gen 2025 | 253,14 | 0,96 | 0,38% | 254,42 | 255,935 | 251,04 | 186.511 |
| 31 Dic 2024 | 252,18 | 0,07 | 0,03% | 251,30 | 253,40 | 247,23 | 130.747 |
| 28 Dic 2024 | 252,11 | -2,67 | -1,05% | 254,35 | 255,70 | 250,97 | 115.583 |
| 27 Dic 2024 | 254,78 | -0,70 | -0,27% | 254,02 | 255,90 | 253,19 | 135.115 |
| 24 Dic 2024 | 255,48 | 1,39 | 0,55% | 252,24 | 255,59 | 252,1026 | 68.440 |
| 24 Dic 2024 | 254,09 | 1,35 | 0,53% | 248,32 | 254,46 | 246,10 | 197.590 |
| 21 Dic 2024 | 252,74 | 5,81 | 2,35% | 248,01 | 254,095 | 242,06 | 1.068.521 |
| 20 Dic 2024 | 246,93 | -8,45 | -3,31% | 255,75 | 258,895 | 246,23 | 343.456 |
| 19 Dic 2024 | 255,38 | -12,89 | -4,80% | 269,59 | 270,355 | 253,80 | 318.187 |
| 18 Dic 2024 | 268,27 | -3,50 | -1,29% | 268,79 | 271,735 | 267,76 | 255.395 |
| 17 Dic 2024 | 271,77 | 2,19 | 0,81% | 272,55 | 275,22 | 270,175 | 278.881 |
| 14 Dic 2024 | 269,58 | -5,05 | -1,84% | 273,39 | 275,00 | 267,67 | 274.770 |
| 13 Dic 2024 | 274,63 | -1,74 | -0,63% | 275,93 | 278,435 | 273,89 | 178.034 |
| 12 Dic 2024 | 276,37 | 7,73 | 2,88% | 271,84 | 278,73 | 270,576 | 419.649 |
| 11 Dic 2024 | 268,64 | -4,37 | -1,60% | 274,00 | 276,16 | 268,50 | 314.947 |
| 10 Dic 2024 | 273,01 | -4,36 | -1,57% | 277,37 | 278,80 | 271,76 | 299.297 |
| 07 Dic 2024 | 277,37 | 3,90 | 1,43% | 280,13 | 282,37 | 275,25 | 308.505 |
| 06 Dic 2024 | 273,47 | -3,41 | -1,23% | 275,45 | 277,645 | 273,09 | 363.290 |
| 05 Dic 2024 | 276,88 | -2,07 | -0,74% | 276,17 | 277,21 | 270,80 | 275.718 |
| 04 Dic 2024 | 278,95 | 0,80 | 0,29% | 279,15 | 280,3665 | 275,63 | 222.068 |
| 03 Dic 2024 | 278,15 | -2,45 | -0,87% | 279,88 | 282,2461 | 276,9127 | 217.237 |
| 29 Nov 2024 | 280,60 | -1,62 | -0,57% | 282,36 | 283,825 | 280,045 | 119.463 |
| 28 Nov 2024 | 282,22 | -1,01 | -0,36% | 284,94 | 285,96 | 280,52 | 193.945 |
| 27 Nov 2024 | 283,23 | -0,44 | -0,16% | 281,51 | 284,165 | 279,53 | 280.928 |
|
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 |
