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 | 123,63 | -3,20 | -2,52% | 126,88 | 126,88 | 123,26 | 426.529 |
| 31 Gen 2025 | 126,83 | 0,55 | 0,44% | 127,27 | 127,69 | 126,23 | 254.983 |
| 30 Gen 2025 | 126,28 | 0,25 | 0,20% | 125,72 | 127,00 | 125,585 | 235.893 |
| 29 Gen 2025 | 126,03 | -1,09 | -0,86% | 127,60 | 127,90 | 125,38 | 257.666 |
| 28 Gen 2025 | 127,12 | -1,74 | -1,35% | 128,28 | 128,545 | 126,33 | 541.400 |
| 25 Gen 2025 | 128,86 | -0,70 | -0,54% | 130,35 | 130,78 | 128,67 | 510.829 |
| 24 Gen 2025 | 129,56 | 0,00 | 0,00% | 129,56 | 129,56 | 129,56 | 0 |
| 23 Gen 2025 | 129,56 | -2,37 | -1,80% | 131,69 | 131,69 | 129,56 | 546.001 |
| 22 Gen 2025 | 131,93 | -0,83 | -0,63% | 132,52 | 132,74 | 131,46 | 1.348.376 |
| 18 Gen 2025 | 132,76 | 0,91 | 0,69% | 131,96 | 133,18 | 131,58 | 440.106 |
| 17 Gen 2025 | 131,85 | 0,86 | 0,66% | 130,43 | 132,08 | 130,43 | 421.281 |
| 16 Gen 2025 | 130,99 | 1,83 | 1,42% | 129,95 | 131,3471 | 129,52 | 466.128 |
| 15 Gen 2025 | 129,16 | 1,47 | 1,15% | 127,33 | 129,16 | 127,20 | 470.382 |
| 14 Gen 2025 | 127,69 | 2,67 | 2,14% | 125,67 | 128,2499 | 125,67 | 660.814 |
| 11 Gen 2025 | 125,02 | 0,40 | 0,32% | 126,19 | 127,60 | 124,50 | 594.712 |
| 09 Gen 2025 | 124,62 | 0,07 | 0,06% | 123,73 | 124,65 | 123,45 | 382.674 |
| 08 Gen 2025 | 124,55 | 1,15 | 0,93% | 124,17 | 125,40 | 123,49 | 644.397 |
| 07 Gen 2025 | 123,40 | -0,43 | -0,35% | 124,58 | 125,4744 | 123,12 | 494.990 |
| 04 Gen 2025 | 123,83 | 1,05 | 0,86% | 123,60 | 124,1916 | 122,9625 | 514.934 |
| 03 Gen 2025 | 122,78 | 1,47 | 1,21% | 122,12 | 123,59 | 121,91 | 897.396 |
| 01 Gen 2025 | 121,31 | 1,66 | 1,39% | 119,98 | 121,51 | 119,78 | 645.984 |
| 31 Dic 2024 | 119,65 | 0,38 | 0,32% | 119,42 | 120,33 | 118,46 | 668.157 |
| 28 Dic 2024 | 119,27 | 0,02 | 0,02% | 119,17 | 120,49 | 118,6789 | 590.371 |
| 27 Dic 2024 | 119,25 | -0,12 | -0,10% | 119,38 | 119,52 | 118,50 | 566.705 |
| 24 Dic 2024 | 119,37 | 0,91 | 0,77% | 118,80 | 119,583 | 117,90 | 307.241 |
| 24 Dic 2024 | 118,46 | 0,72 | 0,61% | 117,41 | 118,69 | 116,737 | 487.764 |
| 21 Dic 2024 | 117,74 | 1,07 | 0,92% | 116,46 | 118,0724 | 116,20 | 676.137 |
| 20 Dic 2024 | 116,67 | -1,07 | -0,91% | 118,94 | 119,25 | 116,54 | 1.745.885 |
| 19 Dic 2024 | 117,74 | -4,36 | -3,57% | 120,98 | 121,54 | 117,71 | 754.133 |
| 18 Dic 2024 | 122,10 | -1,00 | -0,81% | 122,00 | 122,38 | 120,875 | 525.150 |
| 17 Dic 2024 | 123,10 | -2,59 | -2,06% | 125,30 | 125,30 | 122,9375 | 549.516 |
| 14 Dic 2024 | 125,69 | -0,91 | -0,72% | 126,68 | 126,68 | 125,4012 | 379.881 |
| 13 Dic 2024 | 126,60 | -0,92 | -0,72% | 127,43 | 127,43 | 126,30 | 599.646 |
| 12 Dic 2024 | 127,52 | 0,52 | 0,41% | 127,19 | 127,94 | 126,6732 | 723.969 |
| 11 Dic 2024 | 127,00 | -0,67 | -0,52% | 128,26 | 128,61 | 126,83 | 326.528 |
| 10 Dic 2024 | 127,67 | -0,31 | -0,24% | 128,98 | 129,509 | 127,575 | 335.420 |
| 07 Dic 2024 | 127,98 | -2,34 | -1,80% | 129,95 | 130,0825 | 127,66 | 476.311 |
| 06 Dic 2024 | 130,32 | 0,42 | 0,32% | 130,41 | 131,2199 | 129,88 | 269.578 |
| 05 Dic 2024 | 129,90 | -3,07 | -2,31% | 132,90 | 132,90 | 129,06 | 324.884 |
| 04 Dic 2024 | 132,97 | 0,07 | 0,05% | 133,63 | 134,00 | 132,40 | 213.192 |
| 03 Dic 2024 | 132,90 | -1,28 | -0,95% | 134,15 | 134,36 | 131,73 | 332.816 |
| 29 Nov 2024 | 134,18 | 0,51 | 0,38% | 133,96 | 134,46 | 133,83 | 95.390 |
| 28 Nov 2024 | 133,67 | 0,01 | 0,01% | 133,89 | 134,84 | 133,50 | 233.853 |
| 27 Nov 2024 | 133,66 | -0,34 | -0,25% | 134,35 | 134,35 | 133,27 | 233.769 |
| 26 Nov 2024 | 134,00 | -2,78 | -2,03% | 136,81 | 137,41 | 133,82 | 486.050 |
| 23 Nov 2024 | 136,78 | 0,68 | 0,50% | 136,26 | 137,36 | 135,945 | 247.414 |
| 22 Nov 2024 | 136,10 | 1,37 | 1,02% | 135,39 | 136,845 | 135,07 | 368.638 |
| 21 Nov 2024 | 134,73 | 1,43 | 1,07% | 133,71 | 134,73 | 133,43 | 216.823 |
| 20 Nov 2024 | 133,30 | -0,63 | -0,47% | 133,04 | 133,90 | 132,50 | 213.843 |
| 19 Nov 2024 | 133,93 | 1,87 | 1,42% | 133,08 | 134,25 | 132,72 | 257.240 |
| 16 Nov 2024 | 132,06 | -0,63 | -0,47% | 132,52 | 133,65 | 131,72 | 284.740 |
| 15 Nov 2024 | 132,69 | 0,55 | 0,42% | 132,86 | 133,14 | 131,71 | 295.571 |
| 14 Nov 2024 | 132,14 | 0,68 | 0,52% | 131,87 | 132,77 | 130,245 | 497.596 |
| 13 Nov 2024 | 131,46 | -0,82 | -0,62% | 132,60 | 133,06 | 131,35 | 350.794 |
| 12 Nov 2024 | 132,28 | 1,01 | 0,77% | 131,46 | 132,4699 | 130,7714 | 363.454 |
| 09 Nov 2024 | 131,27 | 0,65 | 0,50% | 130,50 | 131,4587 | 130,025 | 615.535 |
| 08 Nov 2024 | 130,62 | -0,35 | -0,27% | 131,02 | 131,02 | 129,48 | 579.492 |
| 07 Nov 2024 | 130,97 | 5,15 | 4,09% | 129,59 | 131,85 | 128,789 | 1.041.150 |
| 06 Nov 2024 | 125,82 | 0,87 | 0,70% | 125,44 | 126,12 | 125,00 | 179.161 |
| 05 Nov 2024 | 124,95 | 2,23 | 1,82% | 123,61 | 125,187 | 123,49 | 196.477 |
|
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 |
