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 Gen 2025 | 90,00 | 0,42 | 0,47% | 91,11 | 92,88 | 87,93 | 1.018.891 |
| 31 Dic 2024 | 89,58 | -4,46 | -4,74% | 91,12 | 91,69 | 87,92 | 915.589 |
| 28 Dic 2024 | 94,04 | -4,25 | -4,32% | 96,07 | 98,77 | 91,49 | 2.074.761 |
| 27 Dic 2024 | 98,29 | 2,05 | 2,13% | 94,00 | 98,85 | 93,23 | 802.849 |
| 24 Dic 2024 | 96,24 | 0,18 | 0,19% | 95,98 | 96,54 | 92,8509 | 777.983 |
| 24 Dic 2024 | 96,06 | 1,82 | 1,93% | 93,56 | 96,20 | 91,30 | 1.442.534 |
| 21 Dic 2024 | 94,24 | 4,45 | 4,96% | 89,54 | 96,1068 | 88,915 | 1.272.041 |
| 20 Dic 2024 | 89,79 | -0,55 | -0,61% | 91,09 | 91,80 | 86,30 | 2.580.480 |
| 19 Dic 2024 | 90,34 | -15,22 | -14,42% | 105,92 | 106,05 | 87,1512 | 2.674.249 |
| 18 Dic 2024 | 105,56 | -1,23 | -1,15% | 104,24 | 108,40 | 104,0604 | 724.657 |
| 17 Dic 2024 | 106,79 | 4,68 | 4,58% | 102,17 | 108,93 | 101,2627 | 1.250.319 |
| 14 Dic 2024 | 102,11 | -2,88 | -2,74% | 104,52 | 105,8899 | 99,67 | 1.598.205 |
| 13 Dic 2024 | 104,99 | -9,80 | -8,54% | 111,16 | 113,8199 | 104,8001 | 1.357.208 |
| 12 Dic 2024 | 114,79 | -1,73 | -1,48% | 117,82 | 118,40 | 112,82 | 799.142 |
| 11 Dic 2024 | 116,52 | -2,95 | -2,47% | 119,78 | 120,6889 | 115,37 | 411.405 |
| 10 Dic 2024 | 119,47 | -3,12 | -2,55% | 123,32 | 125,5343 | 118,75 | 614.525 |
| 07 Dic 2024 | 122,59 | 6,16 | 5,29% | 117,95 | 124,92 | 117,73 | 826.910 |
| 06 Dic 2024 | 116,43 | -5,49 | -4,50% | 119,50 | 121,38 | 115,2501 | 888.832 |
| 05 Dic 2024 | 121,92 | 3,79 | 3,21% | 118,24 | 124,74 | 117,71 | 785.655 |
| 04 Dic 2024 | 118,13 | -5,98 | -4,82% | 123,7499 | 124,194 | 117,72 | 846.903 |
| 03 Dic 2024 | 124,11 | -1,42 | -1,13% | 124,56 | 125,435 | 121,40 | 710.516 |
| 29 Nov 2024 | 125,53 | -1,27 | -1,00% | 126,37 | 127,4048 | 123,8278 | 383.878 |
| 28 Nov 2024 | 126,80 | 4,30 | 3,51% | 123,85 | 127,60 | 122,09 | 817.763 |
| 27 Nov 2024 | 122,50 | 4,26 | 3,60% | 118,86 | 122,88 | 115,8401 | 839.446 |
| 26 Nov 2024 | 118,24 | 4,82 | 4,25% | 118,12 | 123,25 | 118,12 | 1.427.335 |
| 23 Nov 2024 | 113,42 | 6,65 | 6,23% | 108,20 | 114,70 | 106,80 | 1.201.532 |
| 22 Nov 2024 | 106,77 | 0,77 | 0,73% | 106,55 | 110,73 | 101,69 | 1.989.521 |
| 21 Nov 2024 | 106,00 | 2,61 | 2,52% | 103,53 | 106,50 | 100,68 | 1.254.650 |
| 20 Nov 2024 | 103,39 | 4,04 | 4,07% | 97,00 | 103,39 | 95,68 | 1.466.248 |
| 19 Nov 2024 | 99,35 | -0,27 | -0,27% | 100,74 | 101,9589 | 96,63 | 2.663.342 |
| 16 Nov 2024 | 99,62 | -18,54 | -15,69% | 117,30 | 117,55 | 98,40 | 3.404.567 |
| 15 Nov 2024 | 118,16 | -11,66 | -8,98% | 129,00 | 130,15 | 117,58 | 1.256.564 |
| 14 Nov 2024 | 129,82 | -2,08 | -1,58% | 135,35 | 139,15 | 129,80 | 994.393 |
| 13 Nov 2024 | 131,90 | -12,47 | -8,64% | 140,18 | 142,88 | 131,2603 | 1.236.869 |
| 12 Nov 2024 | 144,37 | -2,59 | -1,76% | 150,00 | 152,5799 | 143,88 | 1.056.561 |
| 09 Nov 2024 | 146,96 | 4,59 | 3,22% | 141,07 | 147,20 | 141,07 | 1.012.282 |
| 08 Nov 2024 | 142,37 | 2,37 | 1,69% | 142,00 | 145,9099 | 140,33 | 1.016.924 |
| 07 Nov 2024 | 140,00 | 7,22 | 5,44% | 140,00 | 141,00 | 133,30 | 1.524.126 |
| 06 Nov 2024 | 132,78 | 5,23 | 4,10% | 125,10 | 132,80 | 123,52 | 848.241 |
| 05 Nov 2024 | 127,55 | -0,16 | -0,13% | 125,62 | 130,78 | 122,35 | 795.683 |
| 01 Nov 2024 | 127,71 | 8,13 | 6,80% | 121,83 | 127,76 | 121,025 | 833.046 |
| 31 Ott 2024 | 119,58 | -5,42 | -4,34% | 123,10 | 123,7699 | 118,93 | 790.702 |
| 30 Ott 2024 | 125,00 | -0,42 | -0,33% | 124,42 | 128,77 | 123,27 | 587.243 |
| 29 Ott 2024 | 125,42 | -0,13 | -0,10% | 124,27 | 126,1049 | 122,035 | 538.409 |
| 28 Ott 2024 | 125,55 | 5,08 | 4,22% | 123,89 | 129,00 | 123,8376 | 738.039 |
| 26 Ott 2024 | 120,47 | -0,33 | -0,27% | 122,25 | 126,60 | 120,21 | 803.748 |
| 25 Ott 2024 | 120,80 | 1,99 | 1,67% | 120,28 | 124,36 | 119,48 | 848.432 |
| 24 Ott 2024 | 118,81 | -5,98 | -4,79% | 123,35 | 124,75 | 116,69 | 1.319.203 |
| 23 Ott 2024 | 124,79 | 0,22 | 0,18% | 122,13 | 125,30 | 122,13 | 468.899 |
| 22 Ott 2024 | 124,57 | -6,53 | -4,98% | 129,14 | 130,59 | 122,54 | 1.054.402 |
| 19 Ott 2024 | 131,10 | 1,81 | 1,40% | 130,11 | 132,40 | 128,535 | 596.155 |
| 18 Ott 2024 | 129,29 | -3,69 | -2,77% | 132,90 | 134,00 | 129,14 | 747.445 |
| 17 Ott 2024 | 132,98 | 3,81 | 2,95% | 130,07 | 134,16 | 128,29 | 852.901 |
| 16 Ott 2024 | 129,17 | 0,74 | 0,58% | 128,31 | 131,7899 | 125,30 | 1.008.837 |
| 15 Ott 2024 | 128,43 | 1,54 | 1,21% | 125,59 | 128,95 | 124,32 | 629.151 |
| 12 Ott 2024 | 126,89 | 8,86 | 7,51% | 118,12 | 127,34 | 117,10 | 1.041.211 |
| 11 Ott 2024 | 118,03 | -0,45 | -0,38% | 116,19 | 118,05 | 113,8905 | 1.000.451 |
| 10 Ott 2024 | 118,48 | -2,89 | -2,38% | 121,48 | 121,60 | 117,29 | 1.200.450 |
| 09 Ott 2024 | 121,37 | 2,69 | 2,27% | 119,19 | 123,7999 | 118,90 | 640.678 |
| 08 Ott 2024 | 118,68 | -4,46 | -3,62% | 124,02 | 124,46 | 117,0801 | 1.000.209 |
| 05 Ott 2024 | 123,14 | 2,94 | 2,45% | 123,01 | 125,0899 | 120,06 | 839.220 |
|
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 |
