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 |
|---|---|---|---|---|---|---|---|
| 04 Feb 2025 | 162,00 | 0,30 | 0,19% | 165,32 | 165,76 | 158,00 | 3.434 |
| 03 Feb 2025 | 161,70 | -5,90 | -3,52% | 159,59 | 165,41 | 159,59 | 870 |
| 31 Gen 2025 | 167,60 | 1,79 | 1,08% | 170,34 | 172,32 | 166,10 | 4.077 |
| 30 Gen 2025 | 165,81 | 4,81 | 2,99% | 166,40 | 169,27 | 164,32 | 1.843 |
| 29 Gen 2025 | 161,00 | 6,19 | 4,00% | 158,00 | 161,00 | 156,96 | 7.217 |
| 28 Gen 2025 | 154,81 | 5,24 | 3,50% | 153,30 | 155,43 | 148,15 | 1.392 |
| 27 Gen 2025 | 149,57 | -40,48 | -21,30% | 190,05 | 190,05 | 144,91 | 13.145 |
| 24 Gen 2025 | 190,05 | -0,37 | -0,19% | 192,32 | 192,56 | 189,80 | 944 |
| 23 Gen 2025 | 190,42 | 7,82 | 4,28% | 192,51 | 192,51 | 187,91 | 108 |
| 22 Gen 2025 | 182,60 | 0,00 | 0,00% | 182,60 | 182,60 | 182,60 | 0 |
| 21 Gen 2025 | 182,60 | 2,94 | 1,64% | 182,60 | 182,60 | 180,89 | 278 |
| 20 Gen 2025 | 179,66 | -2,86 | -1,57% | 182,52 | 182,52 | 179,66 | 38 |
| 17 Gen 2025 | 182,52 | 3,10 | 1,73% | 181,80 | 182,82 | 180,50 | 304 |
| 16 Gen 2025 | 179,42 | 5,16 | 2,96% | 177,26 | 181,38 | 176,00 | 1.333 |
| 15 Gen 2025 | 174,26 | 1,01 | 0,58% | 176,22 | 176,22 | 174,26 | 515 |
| 14 Gen 2025 | 173,25 | 1,49 | 0,87% | 172,50 | 174,35 | 171,25 | 750 |
| 13 Gen 2025 | 171,76 | -3,39 | -1,94% | 169,34 | 172,29 | 169,33 | 793 |
| 10 Gen 2025 | 175,15 | -3,15 | -1,77% | 178,30 | 178,30 | 173,80 | 324 |
| 09 Gen 2025 | 178,30 | 1,18 | 0,67% | 178,00 | 178,30 | 177,11 | 198 |
| 08 Gen 2025 | 177,12 | 1,85 | 1,06% | 175,27 | 178,00 | 174,80 | 824 |
| 07 Gen 2025 | 175,27 | -6,17 | -3,40% | 182,24 | 182,34 | 173,13 | 1.956 |
| 06 Gen 2025 | 181,44 | 5,96 | 3,40% | 179,00 | 181,94 | 179,00 | 690 |
| 03 Gen 2025 | 175,48 | 3,16 | 1,83% | 174,25 | 178,00 | 173,40 | 1.537 |
| 02 Gen 2025 | 172,32 | -0,48 | -0,28% | 174,93 | 177,28 | 170,68 | 5.834 |
| 30 Dic 2024 | 172,80 | -1,61 | -0,92% | 173,90 | 174,01 | 170,64 | 1.167 |
| 27 Dic 2024 | 174,41 | -2,28 | -1,29% | 174,64 | 177,97 | 172,80 | 1.354 |
| 26 Dic 2024 | 176,69 | 1,93 | 1,10% | 177,81 | 177,81 | 175,50 | 2.180 |
| 23 Dic 2024 | 174,76 | 4,25 | 2,49% | 174,93 | 175,38 | 173,91 | 1.828 |
| 20 Dic 2024 | 170,51 | 3,06 | 1,83% | 162,01 | 171,05 | 162,01 | 11.223 |
| 19 Dic 2024 | 167,45 | -2,19 | -1,29% | 169,64 | 169,64 | 166,78 | 12.267 |
| 18 Dic 2024 | 169,64 | -2,98 | -1,73% | 176,40 | 176,40 | 169,64 | 3.165 |
| 17 Dic 2024 | 172,62 | -4,86 | -2,74% | 177,48 | 178,74 | 171,00 | 6.081 |
| 16 Dic 2024 | 177,48 | 7,48 | 4,40% | 171,87 | 178,21 | 171,87 | 1.474 |
| 13 Dic 2024 | 170,00 | 9,91 | 6,19% | 168,00 | 170,00 | 166,88 | 1.102 |
| 12 Dic 2024 | 160,09 | -0,87 | -0,54% | 157,92 | 163,00 | 157,50 | 286 |
| 11 Dic 2024 | 160,96 | 2,81 | 1,78% | 159,84 | 162,01 | 158,72 | 412 |
| 10 Dic 2024 | 158,15 | -3,77 | -2,33% | 160,64 | 162,24 | 157,60 | 2.202 |
| 09 Dic 2024 | 161,92 | -3,69 | -2,23% | 165,61 | 165,76 | 158,56 | 3.371 |
| 06 Dic 2024 | 165,61 | 5,77 | 3,61% | 160,40 | 167,04 | 160,16 | 1.160 |
| 05 Dic 2024 | 159,84 | -0,21 | -0,13% | 157,97 | 161,44 | 155,04 | 2.606 |
| 04 Dic 2024 | 160,05 | 1,94 | 1,23% | 161,91 | 163,30 | 158,30 | 1.297 |
| 03 Dic 2024 | 158,1125 | 3,38 | 2,18% | 157,015 | 158,1125 | 156,55 | 1.180 |
| 02 Dic 2024 | 154,7375 | 2,10 | 1,37% | 154,1175 | 157,075 | 154,1175 | 1.116 |
| 29 Nov 2024 | 152,64 | 0,93 | 0,61% | 153,6775 | 155,185 | 151,08 | 6.992 |
| 28 Nov 2024 | 151,7125 | 3,90 | 2,64% | 158,50 | 166,25 | 148,245 | 1.152 |
| 27 Nov 2024 | 147,8125 | -0,70 | -0,47% | 149,2025 | 149,2025 | 146,25 | 1.800 |
| 26 Nov 2024 | 148,515 | 4,49 | 3,12% | 145,575 | 149,93 | 145,575 | 592 |
| 25 Nov 2024 | 144,0225 | -2,79 | -1,90% | 143,8775 | 148,50 | 143,56 | 880 |
| 22 Nov 2024 | 146,815 | -0,15 | -0,10% | 148,385 | 148,385 | 146,7225 | 1.520 |
| 21 Nov 2024 | 146,965 | 6,27 | 4,46% | 137,8825 | 147,3825 | 137,8825 | 8.408 |
| 19 Nov 2024 | 140,695 | 0,00 | 0,00% | 134,4875 | 140,695 | 133,1075 | 18.352 |
| 18 Nov 2024 | 140,6925 | -17,81 | -11,23% | 137,9975 | 140,6925 | 132,705 | 6.092 |
| 14 Nov 2024 | 158,4975 | 14,43 | 10,01% | 143,3825 | 158,4975 | 139,50 | 2.228 |
| 13 Nov 2024 | 144,0725 | 1,29 | 0,90% | 141,9875 | 145,35 | 141,9875 | 2.672 |
| 12 Nov 2024 | 142,7825 | 0,00 | 0,00% | 144,0675 | 145,0125 | 142,08 | 1.400 |
| 11 Nov 2024 | 142,785 | 0,15 | 0,10% | 146,52 | 147,2025 | 141,35 | 2.660 |
| 08 Nov 2024 | 142,6375 | -10,36 | -6,77% | 147,0025 | 147,5025 | 142,6375 | 12.840 |
| 07 Nov 2024 | 153,00 | 2,49 | 1,65% | 150,8675 | 153,60 | 150,8675 | 11.168 |
|
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 |
