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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 134,67 | -1,24 | -0,91% | 136,19 | 136,7302 | 134,48 | 936.378 |
| 31 Gen 2025 | 135,91 | 1,64 | 1,22% | 135,08 | 136,565 | 135,01 | 853.991 |
| 30 Gen 2025 | 134,27 | -0,60 | -0,44% | 134,55 | 134,993 | 133,54 | 874.475 |
| 29 Gen 2025 | 134,87 | 2,26 | 1,70% | 133,00 | 135,31 | 132,30 | 900.882 |
| 28 Gen 2025 | 132,61 | -3,09 | -2,28% | 132,44 | 133,83 | 131,39 | 2.338.544 |
| 25 Gen 2025 | 135,70 | 0,50 | 0,37% | 136,02 | 136,61 | 135,38 | 649.001 |
| 24 Gen 2025 | 135,20 | 0,00 | 0,00% | 135,20 | 135,20 | 135,20 | 0 |
| 23 Gen 2025 | 135,20 | 0,69 | 0,51% | 135,06 | 135,63 | 134,86 | 752.600 |
| 22 Gen 2025 | 134,51 | 2,21 | 1,67% | 134,00 | 134,76 | 132,76 | 1.804.619 |
| 18 Gen 2025 | 132,30 | 0,85 | 0,65% | 132,72 | 132,9399 | 132,031 | 986.653 |
| 17 Gen 2025 | 131,45 | 1,29 | 0,99% | 130,56 | 132,14 | 130,27 | 1.608.725 |
| 16 Gen 2025 | 130,16 | 1,98 | 1,54% | 130,78 | 131,20 | 129,88 | 1.162.697 |
| 15 Gen 2025 | 128,18 | 1,27 | 1,00% | 128,17 | 128,97 | 127,30 | 777.728 |
| 14 Gen 2025 | 126,91 | -0,04 | -0,03% | 125,80 | 127,07 | 125,20 | 1.331.616 |
| 11 Gen 2025 | 126,95 | -1,75 | -1,36% | 127,10 | 127,82 | 126,21 | 1.144.732 |
| 09 Gen 2025 | 128,70 | 0,41 | 0,32% | 127,82 | 128,96 | 127,04 | 771.070 |
| 08 Gen 2025 | 128,29 | -1,97 | -1,51% | 130,36 | 130,71 | 127,69 | 909.492 |
| 07 Gen 2025 | 130,26 | 0,37 | 0,28% | 130,84 | 131,335 | 130,01 | 1.168.439 |
| 04 Gen 2025 | 129,89 | 2,42 | 1,90% | 128,06 | 130,00 | 127,98 | 806.040 |
| 03 Gen 2025 | 127,47 | 0,72 | 0,57% | 127,88 | 128,525 | 126,36 | 1.701.682 |
| 01 Gen 2025 | 126,75 | -0,77 | -0,60% | 128,01 | 128,01 | 126,35 | 637.583 |
| 31 Dic 2024 | 127,52 | -1,38 | -1,07% | 127,31 | 128,36 | 126,17 | 635.980 |
| 28 Dic 2024 | 128,90 | -1,84 | -1,41% | 130,00 | 130,00 | 127,955 | 1.292.314 |
| 27 Dic 2024 | 130,74 | 0,03 | 0,02% | 130,14 | 130,9679 | 129,805 | 596.071 |
| 24 Dic 2024 | 130,71 | 1,19 | 0,92% | 129,83 | 130,74 | 129,56 | 417.938 |
| 24 Dic 2024 | 129,52 | -0,38 | -0,29% | 129,70 | 129,70 | 128,02 | 1.197.833 |
| 21 Dic 2024 | 129,90 | 2,38 | 1,87% | 126,705 | 130,53 | 126,70 | 1.645.648 |
| 20 Dic 2024 | 127,52 | 0,15 | 0,12% | 128,80 | 129,65 | 127,225 | 1.081.237 |
| 19 Dic 2024 | 127,37 | -5,53 | -4,16% | 133,11 | 133,27 | 126,94 | 1.259.937 |
| 18 Dic 2024 | 132,90 | -1,19 | -0,89% | 133,11 | 133,41 | 132,25 | 1.260.404 |
| 17 Dic 2024 | 134,09 | 0,42 | 0,31% | 133,54 | 134,465 | 133,38 | 1.943.021 |
| 14 Dic 2024 | 133,67 | -0,65 | -0,48% | 134,35 | 134,73 | 133,15 | 867.078 |
| 13 Dic 2024 | 134,32 | -0,65 | -0,48% | 134,81 | 135,2383 | 134,27 | 866.443 |
| 12 Dic 2024 | 134,97 | 1,31 | 0,98% | 134,94 | 135,3042 | 134,2801 | 911.633 |
| 11 Dic 2024 | 133,66 | -1,93 | -1,42% | 135,00 | 135,55 | 133,495 | 1.238.348 |
| 10 Dic 2024 | 135,59 | -2,93 | -2,12% | 138,77 | 138,77 | 135,19 | 1.437.261 |
| 07 Dic 2024 | 138,52 | 1,53 | 1,12% | 138,01 | 138,8399 | 138,00 | 1.154.947 |
| 06 Dic 2024 | 136,99 | -0,75 | -0,54% | 137,91 | 138,22 | 136,93 | 772.926 |
| 05 Dic 2024 | 137,74 | 1,57 | 1,15% | 137,05 | 137,83 | 136,89 | 864.495 |
| 04 Dic 2024 | 136,17 | 0,84 | 0,62% | 135,28 | 136,37 | 135,20 | 843.767 |
| 03 Dic 2024 | 135,33 | 0,06 | 0,04% | 135,69 | 135,7171 | 135,1518 | 936.340 |
| 29 Nov 2024 | 135,27 | 0,36 | 0,27% | 135,34 | 135,88 | 135,27 | 473.395 |
| 28 Nov 2024 | 134,91 | -0,63 | -0,46% | 135,75 | 136,02 | 134,1799 | 494.061 |
| 27 Nov 2024 | 135,54 | 0,13 | 0,10% | 135,33 | 135,73 | 135,04 | 1.434.654 |
| 26 Nov 2024 | 135,41 | 1,05 | 0,78% | 136,07 | 136,3384 | 135,03 | 1.413.076 |
| 23 Nov 2024 | 134,36 | 2,07 | 1,56% | 133,24 | 134,4878 | 132,92 | 1.174.978 |
| 22 Nov 2024 | 132,29 | 1,95 | 1,50% | 131,20 | 132,74 | 130,38 | 1.482.775 |
| 21 Nov 2024 | 130,34 | 0,63 | 0,49% | 129,89 | 130,4193 | 128,69 | 1.020.467 |
| 20 Nov 2024 | 129,71 | 1,32 | 1,03% | 127,49 | 129,73 | 127,45 | 780.559 |
| 19 Nov 2024 | 128,39 | 0,44 | 0,34% | 128,15 | 128,87 | 127,31 | 968.396 |
| 16 Nov 2024 | 127,95 | -1,16 | -0,90% | 128,71 | 128,85 | 127,47 | 3.393.022 |
| 15 Nov 2024 | 129,11 | -1,62 | -1,24% | 130,66 | 130,67 | 129,04 | 861.068 |
| 14 Nov 2024 | 130,73 | -0,47 | -0,36% | 131,69 | 132,41 | 130,63 | 664.565 |
| 13 Nov 2024 | 131,20 | -0,71 | -0,54% | 131,30 | 131,93 | 130,45 | 1.060.420 |
| 12 Nov 2024 | 131,91 | 1,49 | 1,14% | 131,30 | 132,27 | 130,74 | 750.984 |
| 09 Nov 2024 | 130,42 | 2,07 | 1,61% | 128,34 | 130,4999 | 128,34 | 833.411 |
| 08 Nov 2024 | 128,35 | 1,89 | 1,49% | 127,79 | 128,5594 | 127,53 | 712.708 |
| 07 Nov 2024 | 126,46 | 4,34 | 3,55% | 125,42 | 126,50 | 124,42 | 755.062 |
| 06 Nov 2024 | 122,12 | 2,63 | 2,20% | 120,05 | 122,18 | 120,05 | 747.459 |
|
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 |
