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 |
|---|---|---|---|---|---|---|---|
| 29 Mag 2024 | 132,67 | 3,18 | 2,46% | 131,74 | 133,28 | 129,27 | 14.069.626 |
| 25 Mag 2024 | 129,49 | 3,22 | 2,55% | 127,60 | 130,40 | 126,60 | 14.033.013 |
| 24 Mag 2024 | 126,27 | -0,01 | -0,01% | 131,77 | 131,95 | 124,66 | 19.105.209 |
| 23 Mag 2024 | 126,28 | -1,22 | -0,96% | 127,90 | 127,90 | 125,24 | 11.133.164 |
| 22 Mag 2024 | 127,50 | -1,50 | -1,16% | 124,15 | 128,82 | 123,28 | 15.712.890 |
| 21 Mag 2024 | 129,00 | 3,71 | 2,96% | 127,125 | 131,02 | 126,64 | 19.107.373 |
| 18 Mag 2024 | 125,29 | -2,60 | -2,03% | 128,50 | 129,03 | 124,86 | 13.768.440 |
| 17 Mag 2024 | 127,89 | 0,08 | 0,06% | 127,92 | 130,13 | 127,05 | 15.862.373 |
| 16 Mag 2024 | 127,81 | 3,00 | 2,40% | 126,23 | 127,95 | 125,442 | 14.241.154 |
| 15 Mag 2024 | 124,81 | 1,81 | 1,47% | 122,99 | 125,04 | 121,673 | 13.870.424 |
| 14 Mag 2024 | 123,00 | 1,76 | 1,45% | 122,93 | 124,11 | 121,65 | 16.637.432 |
| 11 Mag 2024 | 121,24 | 3,43 | 2,91% | 120,04 | 121,85 | 119,18 | 13.900.427 |
| 10 Mag 2024 | 117,81 | -1,51 | -1,27% | 119,315 | 119,585 | 117,44 | 11.512.935 |
| 09 Mag 2024 | 119,32 | 0,11 | 0,09% | 118,302 | 120,47 | 118,22 | 10.859.124 |
| 08 Mag 2024 | 119,21 | -0,92 | -0,77% | 120,22 | 121,41 | 119,18 | 12.488.716 |
| 07 Mag 2024 | 120,13 | 5,43 | 4,73% | 119,78 | 121,3699 | 118,02 | 22.513.165 |
| 04 Mag 2024 | 114,70 | 2,37 | 2,11% | 115,00 | 115,48 | 113,50 | 15.556.882 |
| 03 Mag 2024 | 112,33 | 2,63 | 2,40% | 111,74 | 112,41 | 109,43 | 15.420.453 |
| 02 Mag 2024 | 109,70 | -3,26 | -2,89% | 110,52 | 113,73 | 108,75 | 16.676.862 |
| 01 Mag 2024 | 112,96 | -1,40 | -1,22% | 114,18 | 116,28 | 112,93 | 14.824.888 |
| 30 Apr 2024 | 114,36 | -0,48 | -0,42% | 113,72 | 114,75 | 112,11 | 14.410.373 |
| 27 Apr 2024 | 114,84 | 3,26 | 2,92% | 112,00 | 115,06 | 111,60 | 20.622.828 |
| 26 Apr 2024 | 111,58 | -0,20 | -0,18% | 109,3728 | 113,0595 | 108,09 | 17.273.244 |
| 25 Apr 2024 | 111,78 | -0,68 | -0,60% | 112,72 | 113,95 | 109,23 | 20.470.251 |
| 24 Apr 2024 | 112,46 | 3,34 | 3,06% | 109,71 | 112,8811 | 108,92 | 17.860.043 |
| 23 Apr 2024 | 109,12 | 2,35 | 2,20% | 107,60 | 110,22 | 106,63 | 19.806.233 |
| 20 Apr 2024 | 106,77 | -5,16 | -4,61% | 109,60 | 110,88 | 105,72 | 33.757.136 |
| 19 Apr 2024 | 111,93 | -4,40 | -3,78% | 116,12 | 117,615 | 111,48 | 32.088.131 |
| 18 Apr 2024 | 116,33 | -5,44 | -4,47% | 122,02 | 124,42 | 116,20 | 25.388.664 |
| 17 Apr 2024 | 121,77 | 0,40 | 0,33% | 119,38 | 122,5499 | 118,37 | 15.449.687 |
| 16 Apr 2024 | 121,37 | -1,15 | -0,94% | 123,63 | 124,78 | 120,622 | 17.705.205 |
| 13 Apr 2024 | 122,52 | -4,99 | -3,91% | 125,27 | 125,7199 | 121,835 | 24.739.649 |
| 12 Apr 2024 | 127,51 | 5,31 | 4,35% | 122,91 | 127,56 | 122,08 | 21.715.040 |
| 11 Apr 2024 | 122,20 | -0,43 | -0,35% | 120,13 | 124,48 | 119,93 | 20.944.685 |
| 10 Apr 2024 | 122,63 | -0,32 | -0,26% | 124,88 | 126,14 | 121,27 | 19.218.025 |
| 09 Apr 2024 | 122,95 | -0,63 | -0,51% | 129,055 | 129,70 | 122,61 | 27.912.161 |
| 06 Apr 2024 | 123,58 | -0,51 | -0,41% | 124,40 | 124,5187 | 121,2001 | 22.552.102 |
| 05 Apr 2024 | 124,09 | -3,92 | -3,06% | 130,00 | 130,5431 | 123,65 | 35.944.739 |
| 04 Apr 2024 | 128,01 | 5,26 | 4,29% | 122,20 | 128,28 | 121,33 | 39.966.126 |
| 03 Apr 2024 | 122,75 | -1,55 | -1,25% | 122,71 | 123,30 | 120,92 | 22.260.178 |
| 02 Apr 2024 | 124,30 | 6,41 | 5,44% | 119,195 | 127,3799 | 119,00 | 44.233.195 |
| 28 Mar 2024 | 117,89 | -1,36 | -1,14% | 119,44 | 119,63 | 117,35 | 21.207.935 |
| 27 Mar 2024 | 119,25 | 0,45 | 0,38% | 119,45 | 120,112 | 117,08 | 29.290.539 |
| 26 Mar 2024 | 118,80 | 1,67 | 1,43% | 119,00 | 122,4599 | 118,17 | 44.248.052 |
| 25 Mar 2024 | 117,13 | 6,92 | 6,28% | 110,25 | 121,3681 | 110,4697 | 55.662.059 |
| 22 Mar 2024 | 110,21 | 0,36 | 0,33% | 109,31 | 111,34 | 107,0548 | 37.264.920 |
| 21 Mar 2024 | 109,85 | 13,60 | 14,13% | 113,365 | 113,38 | 108,83 | 89.483.619 |
| 20 Mar 2024 | 96,25 | 2,25 | 2,39% | 94,99 | 96,68 | 93,59 | 38.531.181 |
| 19 Mar 2024 | 94,00 | 0,22 | 0,23% | 92,58 | 94,16 | 91,00 | 21.034.010 |
| 18 Mar 2024 | 93,78 | 0,53 | 0,57% | 96,82 | 97,06 | 93,69 | 23.091.746 |
| 15 Mar 2024 | 93,25 | 1,82 | 1,99% | 92,48 | 94,70 | 92,02 | 27.623.034 |
| 14 Mar 2024 | 91,43 | -2,73 | -2,90% | 93,30 | 93,45 | 90,30 | 16.694.499 |
| 13 Mar 2024 | 94,16 | -3,26 | -3,35% | 95,32 | 95,34 | 93,10 | 16.717.082 |
| 12 Mar 2024 | 97,42 | 2,91 | 3,08% | 95,28 | 97,50 | 93,64 | 14.979.509 |
| 11 Mar 2024 | 94,51 | -3,11 | -3,19% | 95,90 | 96,44 | 93,525 | 15.664.354 |
| 09 Mar 2024 | 97,62 | -1,36 | -1,37% | 99,88 | 101,84 | 97,32 | 22.537.930 |
| 08 Mar 2024 | 98,98 | 3,42 | 3,58% | 98,93 | 99,69 | 97,47 | 24.823.729 |
| 07 Mar 2024 | 95,56 | 1,09 | 1,15% | 95,08 | 96,43 | 94,5577 | 14.215.061 |
| 06 Mar 2024 | 94,47 | -1,30 | -1,36% | 94,25 | 95,365 | 93,275 | 12.869.573 |
| 05 Mar 2024 | 95,77 | 0,62 | 0,65% | 96,90 | 97,38 | 94,6177 | 20.900.648 |
| 02 Mar 2024 | 95,15 | 4,54 | 5,01% | 91,92 | 96,059 | 91,92 | 23.434.850 |
| 01 Mar 2024 | 90,61 | 0,90 | 1,00% | 90,645 | 90,83 | 88,8201 | 17.012.591 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
