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 |
|---|---|---|---|---|---|---|---|
| 06 Feb 2025 | 221,95 | -1,40 | -0,63% | 226,35 | 228,50 | 220,00 | 20.041 |
| 05 Feb 2025 | 223,35 | 9,15 | 4,27% | 220,40 | 227,95 | 218,40 | 28.868 |
| 04 Feb 2025 | 214,20 | 2,50 | 1,18% | 211,50 | 214,85 | 208,15 | 20.054 |
| 03 Feb 2025 | 211,70 | -1,75 | -0,82% | 208,85 | 214,55 | 204,25 | 44.865 |
| 31 Gen 2025 | 213,45 | 6,15 | 2,97% | 209,15 | 217,55 | 208,55 | 32.208 |
| 30 Gen 2025 | 207,30 | 10,30 | 5,23% | 207,70 | 212,70 | 205,15 | 47.494 |
| 29 Gen 2025 | 197,00 | -2,00 | -1,01% | 203,25 | 207,05 | 194,62 | 49.574 |
| 28 Gen 2025 | 199,00 | 5,86 | 3,03% | 199,38 | 203,25 | 190,62 | 94.016 |
| 27 Gen 2025 | 193,14 | -40,06 | -17,18% | 220,00 | 220,20 | 187,06 | 136.389 |
| 24 Gen 2025 | 233,20 | 2,65 | 1,15% | 229,45 | 237,45 | 227,60 | 19.557 |
| 23 Gen 2025 | 230,55 | -1,20 | -0,52% | 231,20 | 231,35 | 227,00 | 25.591 |
| 22 Gen 2025 | 231,75 | 1,55 | 0,67% | 233,65 | 237,00 | 231,45 | 42.734 |
| 21 Gen 2025 | 230,20 | 0,45 | 0,20% | 229,75 | 234,75 | 228,65 | 23.172 |
| 20 Gen 2025 | 229,75 | -1,45 | -0,63% | 232,45 | 232,85 | 228,40 | 32.618 |
| 17 Gen 2025 | 231,20 | 8,85 | 3,98% | 224,95 | 231,45 | 223,05 | 40.518 |
| 16 Gen 2025 | 222,35 | 1,45 | 0,66% | 224,00 | 232,00 | 222,35 | 32.001 |
| 15 Gen 2025 | 220,90 | 3,80 | 1,75% | 218,45 | 223,05 | 217,90 | 14.335 |
| 14 Gen 2025 | 217,10 | -3,55 | -1,61% | 222,95 | 225,05 | 216,85 | 17.950 |
| 13 Gen 2025 | 220,65 | 2,35 | 1,08% | 217,20 | 224,35 | 212,05 | 31.475 |
| 10 Gen 2025 | 218,30 | -2,40 | -1,09% | 221,60 | 222,55 | 215,85 | 20.840 |
| 09 Gen 2025 | 220,70 | -2,00 | -0,90% | 222,05 | 222,10 | 220,25 | 13.826 |
| 08 Gen 2025 | 222,70 | 1,40 | 0,63% | 222,15 | 225,05 | 219,55 | 18.739 |
| 07 Gen 2025 | 221,30 | -6,35 | -2,79% | 226,00 | 230,35 | 219,55 | 31.525 |
| 06 Gen 2025 | 227,65 | 2,85 | 1,27% | 226,55 | 232,35 | 225,00 | 46.710 |
| 03 Gen 2025 | 224,80 | -1,00 | -0,44% | 227,20 | 229,10 | 222,75 | 34.871 |
| 02 Gen 2025 | 225,80 | -1,40 | -0,62% | 227,50 | 232,25 | 224,20 | 38.691 |
| 30 Dic 2024 | 227,20 | -4,40 | -1,90% | 232,00 | 232,05 | 227,05 | 17.353 |
| 27 Dic 2024 | 231,60 | 8,55 | 3,83% | 235,30 | 237,15 | 226,55 | 53.373 |
| 23 Dic 2024 | 223,05 | 11,35 | 5,36% | 216,00 | 224,45 | 215,10 | 50.520 |
| 20 Dic 2024 | 211,70 | 0,65 | 0,31% | 210,00 | 220,45 | 204,05 | 76.691 |
| 19 Dic 2024 | 211,05 | -5,10 | -2,36% | 215,20 | 219,95 | 210,05 | 56.766 |
| 18 Dic 2024 | 216,15 | -13,35 | -5,82% | 228,90 | 230,40 | 211,80 | 87.545 |
| 17 Dic 2024 | 229,50 | -8,05 | -3,39% | 237,00 | 244,60 | 222,80 | 167.482 |
| 16 Dic 2024 | 237,55 | 22,70 | 10,57% | 217,00 | 239,70 | 213,30 | 175.473 |
| 13 Dic 2024 | 214,85 | 41,65 | 24,05% | 196,10 | 217,95 | 195,00 | 179.119 |
| 12 Dic 2024 | 173,20 | -1,46 | -0,84% | 175,00 | 175,34 | 167,64 | 34.626 |
| 11 Dic 2024 | 174,66 | 11,94 | 7,34% | 164,42 | 176,20 | 163,04 | 62.712 |
| 10 Dic 2024 | 162,72 | -7,04 | -4,15% | 169,28 | 170,00 | 161,54 | 18.379 |
| 09 Dic 2024 | 169,76 | -0,18 | -0,11% | 171,00 | 172,52 | 166,42 | 25.421 |
| 06 Dic 2024 | 169,94 | 10,04 | 6,28% | 160,76 | 171,00 | 160,06 | 22.328 |
| 05 Dic 2024 | 159,90 | -2,22 | -1,37% | 161,40 | 163,30 | 159,74 | 16.245 |
| 04 Dic 2024 | 162,12 | 2,40 | 1,50% | 161,50 | 166,48 | 160,14 | 25.585 |
| 03 Dic 2024 | 159,72 | 1,08 | 0,68% | 160,56 | 160,56 | 156,02 | 10.659 |
| 02 Dic 2024 | 158,64 | 5,06 | 3,29% | 153,02 | 160,32 | 152,78 | 20.895 |
| 29 Nov 2024 | 153,58 | -0,18 | -0,12% | 153,22 | 154,14 | 150,72 | 17.047 |
| 28 Nov 2024 | 153,76 | 2,76 | 1,83% | 151,84 | 155,14 | 151,26 | 12.414 |
| 27 Nov 2024 | 151,00 | -5,44 | -3,48% | 156,98 | 156,98 | 148,86 | 25.428 |
| 26 Nov 2024 | 156,44 | -0,56 | -0,36% | 157,82 | 158,96 | 155,40 | 7.779 |
| 25 Nov 2024 | 157,00 | -0,66 | -0,42% | 158,02 | 158,98 | 155,04 | 14.829 |
| 22 Nov 2024 | 157,66 | 0,96 | 0,61% | 156,78 | 158,40 | 155,98 | 15.714 |
| 21 Nov 2024 | 156,70 | 1,58 | 1,02% | 154,62 | 158,66 | 152,60 | 22.749 |
| 20 Nov 2024 | 155,12 | -1,20 | -0,77% | 157,48 | 157,52 | 152,54 | 38.555 |
| 19 Nov 2024 | 156,32 | 0,16 | 0,10% | 157,02 | 157,52 | 154,20 | 13.375 |
| 18 Nov 2024 | 156,16 | -0,60 | -0,38% | 157,52 | 158,88 | 153,66 | 25.614 |
| 15 Nov 2024 | 156,76 | -4,94 | -3,06% | 161,00 | 161,00 | 155,08 | 29.621 |
| 14 Nov 2024 | 161,70 | -4,20 | -2,53% | 164,48 | 166,88 | 161,32 | 16.718 |
| 13 Nov 2024 | 165,90 | 0,04 | 0,02% | 165,38 | 166,34 | 163,14 | 16.626 |
| 12 Nov 2024 | 165,86 | -1,66 | -0,99% | 167,72 | 169,46 | 163,40 | 15.118 |
| 11 Nov 2024 | 167,52 | -3,04 | -1,78% | 172,50 | 173,38 | 166,02 | 35.618 |
|
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 |
