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 |
|---|---|---|---|---|---|---|---|
| 20 Feb 2025 | 88,45 | -2,45 | -2,70% | 90,40 | 90,40 | 88,05 | 97.721 |
| 19 Feb 2025 | 90,90 | -2,75 | -2,94% | 94,05 | 94,05 | 90,05 | 101.240 |
| 18 Feb 2025 | 93,65 | 1,10 | 1,19% | 93,05 | 94,85 | 92,50 | 54.897 |
| 17 Feb 2025 | 92,55 | -2,35 | -2,48% | 95,00 | 96,95 | 92,55 | 78.803 |
| 14 Feb 2025 | 94,90 | -9,80 | -9,36% | 97,40 | 97,65 | 92,70 | 164.490 |
| 13 Feb 2025 | 104,70 | -2,20 | -2,06% | 106,00 | 106,00 | 103,30 | 54.821 |
| 12 Feb 2025 | 106,90 | 2,10 | 2,00% | 105,10 | 108,00 | 104,60 | 38.347 |
| 11 Feb 2025 | 104,80 | 3,20 | 3,15% | 101,20 | 105,40 | 101,20 | 54.440 |
| 10 Feb 2025 | 101,60 | -2,70 | -2,59% | 104,60 | 105,20 | 100,50 | 106.360 |
| 07 Feb 2025 | 104,30 | 1,00 | 0,97% | 102,60 | 104,85 | 102,60 | 18.226 |
| 06 Feb 2025 | 103,30 | 0,60 | 0,58% | 103,20 | 105,90 | 102,60 | 47.127 |
| 05 Feb 2025 | 102,70 | -1,80 | -1,72% | 104,80 | 104,80 | 102,00 | 23.940 |
| 04 Feb 2025 | 104,50 | 2,60 | 2,55% | 102,20 | 104,90 | 101,90 | 33.279 |
| 03 Feb 2025 | 101,90 | -1,20 | -1,16% | 98,65 | 102,30 | 97,00 | 64.037 |
| 31 Gen 2025 | 103,10 | -2,20 | -2,09% | 105,10 | 106,90 | 102,30 | 90.675 |
| 30 Gen 2025 | 105,30 | -0,90 | -0,85% | 106,60 | 108,00 | 103,60 | 54.211 |
| 29 Gen 2025 | 106,20 | 0,80 | 0,76% | 105,50 | 108,10 | 105,30 | 58.873 |
| 28 Gen 2025 | 105,40 | 0,40 | 0,38% | 105,00 | 106,40 | 102,80 | 42.220 |
| 27 Gen 2025 | 105,00 | 0,40 | 0,38% | 105,60 | 106,40 | 102,50 | 47.554 |
| 24 Gen 2025 | 104,60 | -1,80 | -1,69% | 106,60 | 108,00 | 104,60 | 56.966 |
| 23 Gen 2025 | 106,40 | 2,00 | 1,92% | 105,00 | 106,50 | 104,60 | 41.615 |
| 22 Gen 2025 | 104,40 | -0,80 | -0,76% | 104,90 | 106,20 | 104,10 | 50.410 |
| 21 Gen 2025 | 105,20 | 1,20 | 1,15% | 105,20 | 106,20 | 104,50 | 47.497 |
| 20 Gen 2025 | 104,00 | -0,60 | -0,57% | 106,20 | 107,10 | 104,00 | 87.051 |
| 17 Gen 2025 | 104,60 | -4,60 | -4,21% | 111,90 | 111,90 | 101,70 | 184.994 |
| 16 Gen 2025 | 109,20 | 1,10 | 1,02% | 108,80 | 109,90 | 106,70 | 64.187 |
| 15 Gen 2025 | 108,10 | -1,90 | -1,73% | 110,50 | 110,80 | 106,30 | 80.605 |
| 14 Gen 2025 | 110,00 | -2,20 | -1,96% | 113,30 | 113,40 | 109,00 | 60.594 |
| 13 Gen 2025 | 112,20 | -2,30 | -2,01% | 114,90 | 115,10 | 111,30 | 37.451 |
| 10 Gen 2025 | 114,50 | 4,50 | 4,09% | 110,80 | 114,70 | 109,90 | 58.713 |
| 09 Gen 2025 | 110,00 | -2,80 | -2,48% | 112,40 | 112,70 | 108,50 | 35.765 |
| 08 Gen 2025 | 112,80 | 1,00 | 0,89% | 111,80 | 113,10 | 110,80 | 51.072 |
| 07 Gen 2025 | 111,80 | 2,30 | 2,10% | 107,90 | 111,80 | 107,20 | 96.373 |
| 06 Gen 2025 | 109,50 | -5,70 | -4,95% | 115,60 | 115,60 | 108,20 | 108.523 |
| 03 Gen 2025 | 115,20 | -3,20 | -2,71% | 119,20 | 119,90 | 114,80 | 81.070 |
| 02 Gen 2025 | 118,4031 | 5,20 | 4,60% | 115,60 | 119,70 | 115,20 | 51.756 |
| 01 Gen 2025 | 113,20 | 0,00 | 0,00% | 113,20 | 113,20 | 113,20 | 0,00 |
| 31 Dic 2024 | 113,20 | 0,00 | 0,00% | 113,20 | 113,20 | 113,20 | 0,00 |
| 30 Dic 2024 | 113,20 | 0,20 | 0,18% | 113,50 | 115,60 | 113,00 | 44.029 |
| 27 Dic 2024 | 113,00 | 2,60 | 2,36% | 113,60 | 114,70 | 112,50 | 44.660 |
| 26 Dic 2024 | 110,40 | 0,00 | 0,00% | 110,40 | 110,40 | 110,40 | 0,00 |
| 25 Dic 2024 | 110,40 | 0,00 | 0,00% | 110,40 | 110,40 | 110,40 | 0,00 |
| 24 Dic 2024 | 110,40 | 0,00 | 0,00% | 110,40 | 110,40 | 110,40 | 0,00 |
| 23 Dic 2024 | 110,40 | 4,70 | 4,45% | 107,20 | 110,90 | 106,50 | 41.537 |
| 20 Dic 2024 | 105,70 | 1,30 | 1,25% | 104,60 | 106,20 | 103,80 | 63.758 |
| 19 Dic 2024 | 104,40 | 1,20 | 1,16% | 102,40 | 105,70 | 102,40 | 73.577 |
| 18 Dic 2024 | 103,20 | 2,40 | 2,38% | 101,30 | 104,50 | 101,00 | 63.692 |
| 17 Dic 2024 | 100,80 | -4,50 | -4,27% | 104,60 | 105,20 | 100,40 | 92.486 |
| 16 Dic 2024 | 105,30 | -3,85 | -3,53% | 108,50 | 109,50 | 104,00 | 125.533 |
| 13 Dic 2024 | 109,15 | 3,85 | 3,66% | 106,30 | 109,80 | 106,10 | 56.135 |
| 12 Dic 2024 | 105,30 | -6,00 | -5,39% | 108,70 | 110,00 | 104,50 | 97.788 |
| 11 Dic 2024 | 111,30 | -2,00 | -1,77% | 113,30 | 113,80 | 111,10 | 34.164 |
| 10 Dic 2024 | 113,30 | 0,50 | 0,44% | 112,80 | 114,40 | 110,00 | 75.342 |
| 09 Dic 2024 | 112,80 | -15,20 | -11,88% | 115,10 | 118,00 | 112,70 | 138.160 |
| 06 Dic 2024 | 128,00 | -1,80 | -1,39% | 132,50 | 133,30 | 127,30 | 130.876 |
| 05 Dic 2024 | 129,80 | -0,50 | -0,38% | 131,10 | 131,50 | 127,20 | 86.944 |
| 04 Dic 2024 | 130,30 | -0,30 | -0,23% | 131,10 | 133,80 | 130,20 | 38.090 |
| 03 Dic 2024 | 130,60 | 4,50 | 3,57% | 126,60 | 130,60 | 126,60 | 45.454 |
| 02 Dic 2024 | 126,10 | -2,10 | -1,64% | 128,80 | 128,80 | 125,20 | 110.948 |
| 29 Nov 2024 | 128,20 | 1,10 | 0,87% | 127,60 | 129,10 | 126,70 | 39.426 |
| 28 Nov 2024 | 127,10 | 3,90 | 3,17% | 125,30 | 127,30 | 124,20 | 42.100 |
| 27 Nov 2024 | 123,20 | -6,40 | -4,94% | 126,50 | 127,00 | 121,50 | 52.337 |
| 26 Nov 2024 | 129,60 | 1,50 | 1,17% | 129,10 | 130,30 | 128,40 | 30.586 |
| 25 Nov 2024 | 128,10 | -4,10 | -3,10% | 133,60 | 133,60 | 127,70 | 77.783 |
|
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 |
