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 | 234,26 | -9,63 | -3,95% | 245,46 | 246,00 | 230,82 | 4.120.095 |
| 21 Feb 2025 | 243,89 | -20,12 | -7,62% | 261,26 | 261,26 | 232,14 | 8.815.964 |
| 20 Feb 2025 | 264,01 | 2,21 | 0,84% | 259,80 | 264,32 | 257,99 | 1.648.295 |
| 19 Feb 2025 | 261,80 | -1,29 | -0,49% | 265,00 | 265,63 | 258,20 | 1.894.589 |
| 15 Feb 2025 | 263,09 | 3,00 | 1,15% | 260,94 | 264,07 | 257,40 | 1.307.785 |
| 14 Feb 2025 | 260,09 | 3,79 | 1,48% | 261,00 | 264,00 | 253,77 | 2.051.501 |
| 13 Feb 2025 | 256,30 | -0,37 | -0,14% | 255,07 | 257,7899 | 253,1741 | 1.546.857 |
| 12 Feb 2025 | 256,67 | -4,48 | -1,72% | 259,56 | 259,975 | 254,71 | 1.781.082 |
| 11 Feb 2025 | 261,15 | -3,28 | -1,24% | 265,89 | 267,15 | 260,81 | 1.594.874 |
| 08 Feb 2025 | 264,43 | -5,77 | -2,14% | 270,57 | 272,45 | 263,63 | 1.436.795 |
| 07 Feb 2025 | 270,20 | 3,33 | 1,25% | 266,95 | 271,96 | 266,95 | 2.759.035 |
| 06 Feb 2025 | 266,87 | 3,28 | 1,24% | 263,50 | 267,51 | 261,89 | 1.465.759 |
| 05 Feb 2025 | 263,59 | 2,73 | 1,05% | 262,60 | 265,99 | 259,7401 | 1.503.773 |
| 04 Feb 2025 | 260,86 | -5,74 | -2,15% | 257,50 | 266,3364 | 256,76 | 2.760.780 |
| 01 Feb 2025 | 266,60 | -8,19 | -2,98% | 275,41 | 277,08 | 266,01 | 2.174.408 |
| 31 Gen 2025 | 274,79 | 5,70 | 2,12% | 269,64 | 275,05 | 267,37 | 2.189.599 |
| 30 Gen 2025 | 269,09 | 3,84 | 1,45% | 266,20 | 271,31 | 265,3201 | 2.696.510 |
| 29 Gen 2025 | 265,25 | 28,43 | 12,00% | 246,985 | 269,96 | 246,00 | 8.079.681 |
| 28 Gen 2025 | 236,82 | 4,72 | 2,03% | 226,56 | 237,49 | 226,20 | 3.006.047 |
| 25 Gen 2025 | 232,10 | -4,06 | -1,72% | 236,88 | 237,11 | 231,95 | 2.716.005 |
| 24 Gen 2025 | 236,16 | 0,00 | 0,00% | 236,16 | 236,16 | 236,16 | 0 |
| 23 Gen 2025 | 236,16 | -7,12 | -2,93% | 242,63 | 242,63 | 235,72 | 2.002.378 |
| 22 Gen 2025 | 243,28 | 1,47 | 0,61% | 246,2274 | 250,11 | 242,2401 | 2.016.262 |
| 18 Gen 2025 | 241,81 | 8,53 | 3,66% | 235,02 | 243,48 | 234,45 | 2.933.375 |
| 17 Gen 2025 | 233,28 | 0,80 | 0,34% | 232,81 | 234,76 | 230,38 | 1.213.657 |
| 16 Gen 2025 | 232,48 | 2,75 | 1,20% | 233,27 | 236,00 | 231,06 | 2.275.514 |
| 15 Gen 2025 | 229,73 | 2,50 | 1,10% | 229,65 | 230,40 | 226,29 | 1.995.927 |
| 14 Gen 2025 | 227,23 | 0,28 | 0,12% | 222,95 | 228,00 | 222,935 | 1.876.405 |
| 11 Gen 2025 | 226,95 | -0,27 | -0,12% | 223,75 | 230,4647 | 222,29 | 2.471.329 |
| 09 Gen 2025 | 227,22 | 1,89 | 0,84% | 223,25 | 228,17 | 223,18 | 2.129.391 |
| 08 Gen 2025 | 225,33 | -3,08 | -1,35% | 227,52 | 227,57 | 220,45 | 1.770.926 |
| 07 Gen 2025 | 228,41 | -0,53 | -0,23% | 231,125 | 232,59 | 227,31 | 1.513.054 |
| 04 Gen 2025 | 228,94 | -0,08 | -0,03% | 229,965 | 230,50 | 223,66 | 2.708.010 |
| 03 Gen 2025 | 229,02 | -1,67 | -0,72% | 231,60 | 233,59 | 227,54 | 1.414.542 |
| 01 Gen 2025 | 230,69 | -2,06 | -0,89% | 231,94 | 234,99 | 230,1298 | 1.217.129 |
| 31 Dic 2024 | 232,75 | 0,04 | 0,02% | 229,355 | 235,7099 | 228,1056 | 2.146.276 |
| 28 Dic 2024 | 232,71 | -5,05 | -2,12% | 235,05 | 235,1971 | 231,00 | 1.076.049 |
| 27 Dic 2024 | 237,76 | -2,54 | -1,06% | 238,32 | 239,3383 | 236,50 | 988.083 |
| 24 Dic 2024 | 240,30 | 2,43 | 1,02% | 238,53 | 240,71 | 236,831 | 514.097 |
| 24 Dic 2024 | 237,87 | -0,56 | -0,23% | 238,10 | 238,79 | 232,5584 | 1.215.188 |
| 21 Dic 2024 | 238,43 | 7,67 | 3,32% | 237,61 | 241,365 | 234,665 | 6.052.290 |
| 20 Dic 2024 | 230,76 | 1,23 | 0,54% | 233,225 | 235,75 | 227,90 | 2.271.596 |
| 19 Dic 2024 | 229,53 | -12,54 | -5,18% | 241,86 | 242,5397 | 229,0335 | 2.298.690 |
| 18 Dic 2024 | 242,07 | -0,93 | -0,38% | 242,90 | 243,445 | 238,14 | 1.901.318 |
| 17 Dic 2024 | 243,00 | -2,17 | -0,89% | 247,075 | 249,7099 | 241,45 | 2.006.344 |
| 14 Dic 2024 | 245,17 | 1,02 | 0,42% | 244,01 | 246,98 | 243,11 | 1.999.852 |
| 13 Dic 2024 | 244,15 | -1,37 | -0,56% | 246,19 | 248,095 | 243,53 | 1.703.193 |
| 12 Dic 2024 | 245,52 | -0,14 | -0,06% | 247,55 | 249,9999 | 245,20 | 1.974.698 |
| 11 Dic 2024 | 245,66 | -1,48 | -0,60% | 248,86 | 254,63 | 243,71 | 2.262.031 |
| 10 Dic 2024 | 247,14 | -10,95 | -4,24% | 258,165 | 258,33 | 243,79 | 2.440.349 |
| 07 Dic 2024 | 258,09 | 6,95 | 2,77% | 253,19 | 258,21 | 251,69 | 1.860.111 |
| 06 Dic 2024 | 251,14 | 1,40 | 0,56% | 252,29 | 255,70 | 250,33 | 2.216.892 |
| 05 Dic 2024 | 249,74 | 3,84 | 1,56% | 246,85 | 250,016 | 245,2568 | 1.484.922 |
| 04 Dic 2024 | 245,90 | -0,51 | -0,21% | 247,18 | 248,88 | 243,6812 | 1.209.146 |
| 03 Dic 2024 | 246,41 | 2,35 | 0,96% | 246,86 | 249,52 | 244,2401 | 1.794.187 |
| 29 Nov 2024 | 244,06 | 2,44 | 1,01% | 242,055 | 245,00 | 241,42 | 772.005 |
| 28 Nov 2024 | 241,62 | -2,88 | -1,18% | 244,99 | 245,28 | 240,78 | 1.085.306 |
| 27 Nov 2024 | 244,50 | 4,11 | 1,71% | 241,52 | 245,91 | 241,42 | 1.590.907 |
|
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 |
