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 Mar 2025 | 132,82 | -1,43 | -1,07% | 132,96 | 135,18 | 127,54 | 1.311.112 |
| 07 Mar 2025 | 134,25 | -5,92 | -4,22% | 134,96 | 139,325 | 132,49 | 1.236.610 |
| 06 Mar 2025 | 140,17 | 4,76 | 3,52% | 137,085 | 140,28 | 135,05 | 1.076.958 |
| 05 Mar 2025 | 135,41 | -0,60 | -0,44% | 134,47 | 139,49 | 129,53 | 1.529.265 |
| 04 Mar 2025 | 136,01 | -9,65 | -6,63% | 148,50 | 148,50 | 133,19 | 1.209.548 |
| 01 Mar 2025 | 145,66 | 0,09 | 0,06% | 145,50 | 148,465 | 141,50 | 1.399.825 |
| 28 Feb 2025 | 145,57 | -8,72 | -5,65% | 155,06 | 155,83 | 145,15 | 1.424.875 |
| 27 Feb 2025 | 154,29 | 3,32 | 2,20% | 154,45 | 158,2235 | 153,36 | 926.372 |
| 26 Feb 2025 | 150,97 | -6,95 | -4,40% | 156,55 | 158,11 | 150,07 | 1.243.523 |
| 25 Feb 2025 | 157,92 | -1,54 | -0,97% | 161,03 | 161,64 | 156,895 | 1.075.277 |
| 22 Feb 2025 | 159,46 | -7,69 | -4,60% | 168,49 | 169,005 | 159,10 | 1.020.119 |
| 21 Feb 2025 | 167,15 | -3,77 | -2,21% | 169,99 | 171,96 | 166,97 | 763.500 |
| 20 Feb 2025 | 170,92 | -1,82 | -1,05% | 172,36 | 172,985 | 169,81 | 721.027 |
| 19 Feb 2025 | 172,74 | -3,81 | -2,16% | 177,00 | 179,9999 | 172,73 | 1.145.461 |
| 15 Feb 2025 | 176,55 | 2,70 | 1,55% | 171,46 | 177,055 | 170,815 | 1.079.270 |
| 14 Feb 2025 | 173,85 | 5,22 | 3,10% | 169,58 | 173,90 | 168,44 | 1.155.900 |
| 13 Feb 2025 | 168,63 | -7,35 | -4,18% | 173,18 | 174,56 | 168,43 | 1.503.470 |
| 12 Feb 2025 | 175,98 | -7,30 | -3,98% | 181,26 | 184,08 | 175,92 | 938.741 |
| 11 Feb 2025 | 183,28 | -3,68 | -1,97% | 186,96 | 191,08 | 180,53 | 1.202.241 |
| 08 Feb 2025 | 186,96 | -23,63 | -11,22% | 197,75 | 198,88 | 181,47 | 2.199.663 |
| 07 Feb 2025 | 210,59 | 0,89 | 0,42% | 210,495 | 212,52 | 206,08 | 1.404.322 |
| 06 Feb 2025 | 209,70 | 9,15 | 4,56% | 199,69 | 211,19 | 198,54 | 715.419 |
| 05 Feb 2025 | 200,55 | 1,35 | 0,68% | 198,94 | 203,45 | 198,379 | 715.084 |
| 04 Feb 2025 | 199,20 | -5,56 | -2,72% | 196,93 | 203,07 | 194,93 | 585.304 |
| 01 Feb 2025 | 204,76 | -0,42 | -0,20% | 206,02 | 212,265 | 203,81 | 836.057 |
| 31 Gen 2025 | 205,18 | 13,37 | 6,97% | 194,75 | 206,03 | 192,9713 | 1.386.676 |
| 30 Gen 2025 | 191,81 | 8,25 | 4,49% | 187,81 | 193,00 | 184,90 | 1.062.565 |
| 29 Gen 2025 | 183,56 | 0,29 | 0,16% | 184,70 | 186,28 | 178,82 | 757.590 |
| 28 Gen 2025 | 183,27 | -30,32 | -14,20% | 197,00 | 197,66 | 179,26 | 2.073.389 |
| 25 Gen 2025 | 213,59 | -10,91 | -4,86% | 216,41 | 218,225 | 210,15 | 804.825 |
| 24 Gen 2025 | 224,50 | 0,00 | 0,00% | 224,50 | 224,50 | 224,50 | 0 |
| 23 Gen 2025 | 224,50 | 4,83 | 2,20% | 222,95 | 228,42 | 222,89 | 738.161 |
| 22 Gen 2025 | 219,67 | 3,08 | 1,42% | 219,69 | 221,83 | 214,17 | 1.375.185 |
| 18 Gen 2025 | 216,59 | 3,57 | 1,68% | 215,46 | 217,17 | 212,39 | 754.172 |
| 17 Gen 2025 | 213,02 | 8,35 | 4,08% | 210,45 | 218,17 | 209,076 | 920.106 |
| 16 Gen 2025 | 204,67 | 2,52 | 1,25% | 205,00 | 208,0625 | 202,19 | 781.843 |
| 15 Gen 2025 | 202,15 | 11,24 | 5,89% | 194,05 | 203,53 | 192,565 | 780.214 |
| 14 Gen 2025 | 190,91 | 1,30 | 0,69% | 183,81 | 191,21 | 182,52 | 588.357 |
| 11 Gen 2025 | 189,61 | -2,61 | -1,36% | 189,87 | 190,92 | 185,02 | 534.078 |
| 09 Gen 2025 | 192,22 | -1,34 | -0,69% | 191,33 | 193,36 | 188,00 | 527.008 |
| 08 Gen 2025 | 193,56 | 1,17 | 0,61% | 192,05 | 197,56 | 190,76 | 936.829 |
| 07 Gen 2025 | 192,39 | 12,36 | 6,87% | 185,79 | 197,33 | 185,00 | 1.169.320 |
| 04 Gen 2025 | 180,03 | 8,62 | 5,03% | 172,42 | 180,57 | 172,42 | 912.177 |
| 03 Gen 2025 | 171,41 | 4,74 | 2,84% | 168,02 | 173,37 | 167,54 | 377.131 |
| 01 Gen 2025 | 166,67 | -1,13 | -0,67% | 168,20 | 168,805 | 165,62 | 329.416 |
| 31 Dic 2024 | 167,80 | -2,86 | -1,68% | 167,65 | 169,66 | 165,26 | 588.490 |
| 28 Dic 2024 | 170,66 | -1,79 | -1,04% | 170,89 | 171,6515 | 167,63 | 596.770 |
| 27 Dic 2024 | 172,45 | -0,25 | -0,14% | 171,47 | 174,00 | 171,20 | 222.800 |
| 24 Dic 2024 | 172,70 | -1,57 | -0,90% | 174,01 | 175,40 | 171,65 | 227.152 |
| 24 Dic 2024 | 174,27 | 7,02 | 4,20% | 168,74 | 174,55 | 168,61 | 462.795 |
| 21 Dic 2024 | 167,25 | -0,25 | -0,15% | 165,18 | 170,88 | 165,18 | 1.693.235 |
| 20 Dic 2024 | 167,50 | -2,67 | -1,57% | 169,26 | 171,962 | 166,16 | 679.066 |
| 19 Dic 2024 | 170,17 | -2,06 | -1,20% | 174,65 | 182,34 | 169,29 | 1.475.114 |
| 18 Dic 2024 | 172,23 | 1,68 | 0,99% | 170,40 | 173,99 | 169,305 | 553.198 |
| 17 Dic 2024 | 170,55 | 3,46 | 2,07% | 167,95 | 174,335 | 166,285 | 583.524 |
| 14 Dic 2024 | 167,09 | 0,64 | 0,38% | 167,24 | 170,00 | 164,93 | 511.850 |
| 13 Dic 2024 | 166,45 | -1,15 | -0,69% | 164,99 | 167,05 | 163,45 | 394.949 |
| 12 Dic 2024 | 167,60 | 4,26 | 2,61% | 165,76 | 169,79 | 165,03 | 485.883 |
| 11 Dic 2024 | 163,34 | -5,65 | -3,34% | 169,87 | 169,87 | 161,82 | 628.475 |
|
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 |
