Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche Marsh and McLennan Compa...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 242,39 | -1,02 | -0,42% | 243,67 | 243,83 | 241,49 | 2.430.532 |
| 27 Mar 2025 | 243,41 | 4,61 | 1,93% | 240,00 | 243,89 | 237,93 | 2.507.390 |
| 26 Mar 2025 | 238,80 | 2,18 | 0,92% | 236,99 | 239,23 | 236,96 | 1.873.698 |
| 25 Mar 2025 | 236,62 | 2,00 | 0,85% | 237,14 | 237,85 | 234,755 | 1.444.408 |
| 24 Mar 2025 | 234,62 | 2,31 | 0,99% | 233,83 | 235,78 | 232,84 | 2.226.479 |
| 21 Mar 2025 | 232,31 | -1,06 | -0,45% | 233,04 | 233,95 | 231,2627 | 3.067.398 |
| 20 Mar 2025 | 233,37 | 0,80 | 0,34% | 232,51 | 234,06 | 231,04 | 1.713.916 |
| 19 Mar 2025 | 232,57 | 0,41 | 0,18% | 231,97 | 233,09 | 230,525 | 1.596.792 |
| 18 Mar 2025 | 232,16 | -0,75 | -0,32% | 232,74 | 234,22 | 231,59 | 1.510.775 |
| 17 Mar 2025 | 232,91 | 1,38 | 0,60% | 230,80 | 233,3786 | 230,33 | 1.598.187 |
| 14 Mar 2025 | 231,53 | 1,59 | 0,69% | 229,94 | 231,89 | 229,30 | 1.720.941 |
| 13 Mar 2025 | 229,94 | 0,13 | 0,06% | 229,91 | 231,96 | 228,65 | 1.596.195 |
| 12 Mar 2025 | 229,81 | -3,30 | -1,42% | 232,32 | 232,88 | 228,24 | 1.828.824 |
| 11 Mar 2025 | 233,11 | -3,11 | -1,32% | 235,94 | 236,20 | 231,89 | 2.572.390 |
| 10 Mar 2025 | 236,22 | 0,73 | 0,31% | 234,97 | 238,57 | 234,145 | 2.184.300 |
| 08 Mar 2025 | 235,49 | -0,92 | -0,39% | 235,03 | 236,98 | 233,83 | 1.658.051 |
| 07 Mar 2025 | 236,41 | -1,39 | -0,58% | 236,76 | 237,26 | 234,5436 | 2.043.386 |
| 06 Mar 2025 | 237,80 | 1,03 | 0,44% | 235,56 | 239,05 | 235,46 | 1.727.533 |
| 05 Mar 2025 | 236,77 | -2,71 | -1,13% | 239,81 | 241,8428 | 236,38 | 2.116.343 |
| 04 Mar 2025 | 239,48 | 1,64 | 0,69% | 237,05 | 239,81 | 235,08 | 2.008.482 |
| 01 Mar 2025 | 237,84 | 3,23 | 1,38% | 236,74 | 237,97 | 234,44 | 2.358.776 |
| 28 Feb 2025 | 234,61 | 3,05 | 1,32% | 231,48 | 236,00 | 231,48 | 1.614.700 |
| 27 Feb 2025 | 231,56 | -2,64 | -1,13% | 233,57 | 234,21 | 231,36 | 1.372.447 |
| 26 Feb 2025 | 234,20 | 1,35 | 0,58% | 234,14 | 235,18 | 232,86 | 2.252.945 |
| 25 Feb 2025 | 232,85 | 2,84 | 1,23% | 231,00 | 234,615 | 229,25 | 1.880.585 |
| 22 Feb 2025 | 230,01 | -0,56 | -0,24% | 230,07 | 231,36 | 229,26 | 2.193.347 |
| 21 Feb 2025 | 230,57 | -0,56 | -0,24% | 229,99 | 231,35 | 228,30 | 1.786.956 |
| 20 Feb 2025 | 231,13 | 0,99 | 0,43% | 230,04 | 231,715 | 229,37 | 2.131.520 |
| 19 Feb 2025 | 230,14 | 1,31 | 0,57% | 228,48 | 230,80 | 227,91 | 1.394.262 |
| 15 Feb 2025 | 228,83 | -2,27 | -0,98% | 231,65 | 231,81 | 228,77 | 1.691.926 |
| 14 Feb 2025 | 231,10 | 2,13 | 0,93% | 229,22 | 231,64 | 228,905 | 1.567.555 |
| 13 Feb 2025 | 228,97 | 0,97 | 0,43% | 226,87 | 229,05 | 226,39 | 2.042.910 |
| 12 Feb 2025 | 228,00 | -0,05 | -0,02% | 227,98 | 228,58 | 226,95 | 2.084.759 |
| 11 Feb 2025 | 228,05 | 0,65 | 0,29% | 227,37 | 228,47 | 225,455 | 1.698.679 |
| 08 Feb 2025 | 227,40 | 1,40 | 0,62% | 225,94 | 228,02 | 225,64 | 2.148.227 |
| 07 Feb 2025 | 226,00 | 0,49 | 0,22% | 226,45 | 227,43 | 225,20 | 2.955.760 |
| 06 Feb 2025 | 225,51 | 2,44 | 1,09% | 224,37 | 225,72 | 222,54 | 2.407.700 |
| 05 Feb 2025 | 223,07 | 3,78 | 1,72% | 219,63 | 224,12 | 219,08 | 4.762.695 |
| 04 Feb 2025 | 219,29 | 2,41 | 1,11% | 216,00 | 219,72 | 214,775 | 2.599.450 |
| 01 Feb 2025 | 216,88 | -3,95 | -1,79% | 219,12 | 219,8561 | 215,64 | 2.345.692 |
| 31 Gen 2025 | 220,83 | 1,52 | 0,69% | 222,99 | 223,50 | 215,53 | 2.708.984 |
| 30 Gen 2025 | 219,31 | -1,57 | -0,71% | 219,52 | 221,62 | 219,08 | 1.667.053 |
| 29 Gen 2025 | 220,88 | -2,96 | -1,32% | 223,58 | 224,49 | 220,73 | 1.838.145 |
| 28 Gen 2025 | 223,84 | 4,88 | 2,23% | 221,19 | 224,14 | 219,67 | 1.657.052 |
| 25 Gen 2025 | 218,96 | 1,62 | 0,75% | 216,68 | 219,57 | 216,39 | 2.023.405 |
| 24 Gen 2025 | 217,34 | 0,00 | 0,00% | 217,34 | 217,34 | 217,34 | 0 |
| 23 Gen 2025 | 217,34 | -0,88 | -0,40% | 218,70 | 218,92 | 215,371 | 1.844.775 |
| 22 Gen 2025 | 218,22 | 2,99 | 1,39% | 216,45 | 218,34 | 215,62 | 2.588.526 |
| 18 Gen 2025 | 215,23 | -1,06 | -0,49% | 214,62 | 217,2975 | 214,62 | 2.007.048 |
| 17 Gen 2025 | 216,29 | 3,70 | 1,74% | 212,80 | 216,80 | 212,80 | 2.074.482 |
| 16 Gen 2025 | 212,59 | -0,78 | -0,37% | 214,43 | 214,43 | 211,97 | 2.367.997 |
| 15 Gen 2025 | 213,37 | 1,87 | 0,88% | 211,50 | 214,01 | 210,16 | 2.912.541 |
| 14 Gen 2025 | 211,50 | 2,39 | 1,14% | 208,52 | 212,8699 | 207,21 | 4.339.985 |
| 11 Gen 2025 | 209,11 | -2,24 | -1,06% | 210,235 | 211,9899 | 208,94 | 2.207.491 |
| 09 Gen 2025 | 211,35 | 1,37 | 0,65% | 210,915 | 211,83 | 209,31 | 1.544.172 |
| 08 Gen 2025 | 209,98 | 1,50 | 0,72% | 209,63 | 211,95 | 209,13 | 1.421.778 |
| 07 Gen 2025 | 208,48 | -2,79 | -1,32% | 210,83 | 211,28 | 208,10 | 1.329.940 |
| 04 Gen 2025 | 211,27 | -0,07 | -0,03% | 212,485 | 212,732 | 210,66 | 1.027.488 |
| 03 Gen 2025 | 211,34 | -1,07 | -0,50% | 213,66 | 214,59 | 210,9565 | 1.618.951 |
| 01 Gen 2025 | 212,41 | 0,43 | 0,20% | 212,27 | 213,06 | 211,33 | 1.514.863 |
