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 |
|---|---|---|---|---|---|---|---|
| 18 Gen 2025 | 263,69 | 1,38 | 0,53% | 264,93 | 264,93 | 259,31 | 433.201 |
| 17 Gen 2025 | 262,31 | 0,54 | 0,21% | 261,17 | 263,77 | 257,89 | 490.394 |
| 16 Gen 2025 | 261,77 | 8,88 | 3,51% | 254,64 | 262,74 | 253,93 | 617.598 |
| 15 Gen 2025 | 252,89 | 5,96 | 2,41% | 250,90 | 254,00 | 245,27 | 450.392 |
| 14 Gen 2025 | 246,93 | -3,69 | -1,47% | 238,63 | 248,54 | 237,65 | 425.411 |
| 11 Gen 2025 | 250,62 | -7,19 | -2,79% | 253,97 | 255,58 | 247,94 | 462.441 |
| 09 Gen 2025 | 257,81 | 5,58 | 2,21% | 252,475 | 258,52 | 248,705 | 443.327 |
| 08 Gen 2025 | 252,23 | 14,95 | 6,30% | 244,33 | 260,875 | 242,20 | 1.038.607 |
| 07 Gen 2025 | 237,28 | -4,69 | -1,94% | 244,76 | 252,90 | 222,59 | 1.018.634 |
| 04 Gen 2025 | 241,97 | 1,98 | 0,83% | 241,805 | 243,375 | 239,76 | 166.970 |
| 03 Gen 2025 | 239,99 | 2,51 | 1,06% | 238,555 | 243,15 | 237,635 | 142.670 |
| 01 Gen 2025 | 237,48 | -0,70 | -0,29% | 241,04 | 241,89 | 236,62 | 189.833 |
| 31 Dic 2024 | 238,18 | -1,67 | -0,70% | 238,35 | 240,51 | 234,55 | 196.157 |
| 28 Dic 2024 | 239,85 | -0,69 | -0,29% | 240,39 | 241,89 | 236,93 | 293.121 |
| 27 Dic 2024 | 240,54 | 0,18 | 0,07% | 238,79 | 241,92 | 238,54 | 180.599 |
| 24 Dic 2024 | 240,36 | -0,19 | -0,08% | 241,82 | 241,82 | 239,59 | 88.821 |
| 24 Dic 2024 | 240,55 | -1,99 | -0,82% | 243,87 | 245,74 | 237,6801 | 213.246 |
| 21 Dic 2024 | 242,54 | -0,98 | -0,40% | 240,56 | 245,89 | 240,56 | 928.388 |
| 20 Dic 2024 | 243,52 | 4,62 | 1,93% | 238,06 | 245,56 | 237,8393 | 436.247 |
| 19 Dic 2024 | 238,90 | -8,65 | -3,49% | 246,075 | 247,925 | 238,70 | 470.127 |
| 18 Dic 2024 | 247,55 | 0,31 | 0,13% | 251,28 | 251,28 | 244,64 | 333.236 |
| 17 Dic 2024 | 247,24 | 1,69 | 0,69% | 244,165 | 250,37 | 243,7354 | 317.223 |
| 14 Dic 2024 | 245,55 | -6,71 | -2,66% | 251,74 | 251,74 | 244,37 | 238.658 |
| 13 Dic 2024 | 252,26 | -1,40 | -0,55% | 251,66 | 254,575 | 243,36 | 405.371 |
| 12 Dic 2024 | 253,66 | 11,39 | 4,70% | 249,66 | 259,27 | 249,00 | 672.597 |
| 11 Dic 2024 | 242,27 | 1,41 | 0,59% | 242,71 | 245,30 | 240,47 | 236.914 |
| 10 Dic 2024 | 240,86 | 3,63 | 1,53% | 237,96 | 241,975 | 236,62 | 163.943 |
| 07 Dic 2024 | 237,23 | -5,47 | -2,25% | 244,73 | 245,30 | 236,605 | 201.954 |
| 06 Dic 2024 | 242,70 | -6,38 | -2,56% | 248,40 | 248,67 | 242,30 | 193.884 |
| 05 Dic 2024 | 249,08 | 3,84 | 1,57% | 244,05 | 250,63 | 244,05 | 232.261 |
| 04 Dic 2024 | 245,24 | 0,40 | 0,16% | 245,02 | 246,77 | 242,42 | 280.058 |
| 03 Dic 2024 | 244,84 | 0,72 | 0,29% | 243,01 | 245,66 | 241,91 | 224.043 |
| 29 Nov 2024 | 244,12 | -0,03 | -0,01% | 241,77 | 246,61 | 241,77 | 111.405 |
| 28 Nov 2024 | 244,15 | -4,81 | -1,93% | 249,86 | 250,81 | 240,30 | 271.461 |
| 27 Nov 2024 | 248,96 | 4,28 | 1,75% | 246,385 | 250,945 | 244,02 | 291.625 |
| 26 Nov 2024 | 244,68 | -0,16 | -0,07% | 247,00 | 249,86 | 243,875 | 419.153 |
| 23 Nov 2024 | 244,84 | 4,35 | 1,81% | 240,105 | 245,21 | 237,92 | 249.246 |
| 22 Nov 2024 | 240,49 | 1,29 | 0,54% | 236,62 | 241,00 | 235,93 | 200.465 |
| 21 Nov 2024 | 239,20 | 2,09 | 0,88% | 236,87 | 242,95 | 235,53 | 244.194 |
| 20 Nov 2024 | 237,11 | -3,37 | -1,40% | 236,095 | 239,35 | 234,62 | 198.919 |
| 19 Nov 2024 | 240,48 | 2,64 | 1,11% | 237,01 | 241,82 | 235,305 | 632.405 |
| 16 Nov 2024 | 237,84 | 4,33 | 1,85% | 232,22 | 239,73 | 231,27 | 381.635 |
| 15 Nov 2024 | 233,51 | -2,54 | -1,08% | 235,00 | 237,25 | 232,505 | 194.540 |
| 14 Nov 2024 | 236,05 | -0,17 | -0,07% | 237,70 | 238,29 | 235,13 | 179.544 |
| 13 Nov 2024 | 236,22 | -5,85 | -2,42% | 240,28 | 242,65 | 236,01 | 274.065 |
| 12 Nov 2024 | 242,07 | 5,62 | 2,38% | 237,725 | 243,385 | 237,14 | 443.722 |
| 09 Nov 2024 | 236,45 | 3,38 | 1,45% | 233,79 | 236,54 | 231,93 | 316.169 |
| 08 Nov 2024 | 233,07 | -0,63 | -0,27% | 234,00 | 239,99 | 232,92 | 379.785 |
| 07 Nov 2024 | 233,70 | 1,31 | 0,56% | 236,3501 | 237,59 | 228,90 | 461.000 |
| 06 Nov 2024 | 232,39 | 2,88 | 1,25% | 229,25 | 235,47 | 228,645 | 414.921 |
| 05 Nov 2024 | 229,51 | -3,79 | -1,62% | 233,84 | 237,46 | 227,89 | 453.256 |
| 01 Nov 2024 | 233,30 | 4,43 | 1,94% | 231,08 | 236,56 | 227,93 | 525.147 |
| 31 Ott 2024 | 228,87 | 17,58 | 8,32% | 215,00 | 230,75 | 213,96 | 940.605 |
| 30 Ott 2024 | 211,29 | 1,66 | 0,79% | 209,595 | 218,21 | 209,355 | 731.076 |
| 29 Ott 2024 | 209,63 | 0,89 | 0,43% | 208,44 | 214,97 | 206,515 | 584.124 |
| 28 Ott 2024 | 208,74 | 4,03 | 1,97% | 206,17 | 213,86 | 206,17 | 522.111 |
| 26 Ott 2024 | 204,71 | -1,84 | -0,89% | 206,00 | 207,80 | 203,72 | 244.602 |
| 25 Ott 2024 | 206,55 | 2,84 | 1,39% | 204,89 | 208,22 | 204,89 | 330.385 |
| 24 Ott 2024 | 203,71 | -1,91 | -0,93% | 205,36 | 205,36 | 199,01 | 249.522 |
| 23 Ott 2024 | 205,62 | -1,06 | -0,51% | 205,61 | 206,81 | 202,00 | 227.855 |
| 22 Ott 2024 | 206,68 | -1,97 | -0,94% | 208,35 | 209,91 | 201,96 | 225.223 |
|
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 |
