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 |
|---|---|---|---|---|---|---|---|
| 10 Feb 2025 | 102,87 | -1,00 | -0,96% | 103,07 | 105,37 | 102,67 | 0 |
| 07 Feb 2025 | 103,87 | -2,80 | -2,62% | 105,82 | 106,97 | 103,42 | 0 |
| 06 Feb 2025 | 106,67 | 2,25 | 2,15% | 108,07 | 109,17 | 106,17 | 0 |
| 05 Feb 2025 | 104,42 | 0,10 | 0,10% | 102,97 | 104,42 | 102,57 | 0 |
| 04 Feb 2025 | 104,32 | -0,05 | -0,05% | 103,67 | 104,32 | 101,87 | 0 |
| 03 Feb 2025 | 104,37 | -3,40 | -3,15% | 99,82 | 104,67 | 99,17 | 0 |
| 31 Gen 2025 | 107,77 | 1,40 | 1,32% | 108,47 | 109,62 | 107,57 | 0 |
| 30 Gen 2025 | 106,37 | -1,00 | -0,93% | 106,87 | 108,12 | 104,92 | 0 |
| 29 Gen 2025 | 107,37 | 0,65 | 0,61% | 107,12 | 108,37 | 106,67 | 0 |
| 28 Gen 2025 | 106,72 | 4,90 | 4,81% | 104,52 | 108,47 | 104,52 | 0 |
| 27 Gen 2025 | 101,82 | -1,60 | -1,55% | 99,82 | 102,62 | 97,47 | 0 |
| 24 Gen 2025 | 103,42 | -0,10 | -0,10% | 104,07 | 104,32 | 102,72 | 0 |
| 23 Gen 2025 | 103,52 | 2,65 | 2,63% | 101,02 | 103,52 | 100,87 | 0 |
| 22 Gen 2025 | 100,87 | 1,85 | 1,87% | 99,92 | 101,42 | 99,82 | 0 |
| 21 Gen 2025 | 99,02 | 2,10 | 2,17% | 96,27 | 99,02 | 96,12 | 0 |
| 20 Gen 2025 | 96,92 | -0,40 | -0,41% | 96,22 | 97,82 | 95,72 | 0 |
| 17 Gen 2025 | 97,32 | 3,75 | 4,01% | 93,72 | 97,37 | 93,52 | 0 |
| 16 Gen 2025 | 93,57 | 0,35 | 0,38% | 94,27 | 94,92 | 92,57 | 0 |
| 15 Gen 2025 | 93,22 | 7,55 | 8,81% | 87,52 | 94,07 | 87,37 | 0 |
| 14 Gen 2025 | 85,67 | 1,75 | 2,09% | 86,12 | 87,62 | 85,42 | 0 |
| 13 Gen 2025 | 83,92 | 0,90 | 1,08% | 82,02 | 84,77 | 81,02 | 0 |
| 10 Gen 2025 | 83,02 | -4,80 | -5,47% | 87,87 | 88,52 | 82,87 | 0 |
| 09 Gen 2025 | 87,82 | 0,35 | 0,40% | 87,97 | 88,72 | 87,37 | 0 |
| 08 Gen 2025 | 87,47 | -1,35 | -1,52% | 87,92 | 88,97 | 86,12 | 0 |
| 07 Gen 2025 | 88,82 | -3,20 | -3,48% | 88,52 | 90,57 | 88,17 | 0 |
| 06 Gen 2025 | 92,02 | 3,20 | 3,60% | 89,72 | 92,07 | 89,47 | 0 |
| 03 Gen 2025 | 88,82 | -0,05 | -0,06% | 87,57 | 89,37 | 87,27 | 0 |
| 02 Gen 2025 | 88,87 | 1,20 | 1,37% | 89,32 | 91,62 | 87,92 | 0 |
| 30 Dic 2024 | 87,67 | -3,90 | -4,26% | 90,77 | 91,42 | 84,97 | 0 |
| 27 Dic 2024 | 91,57 | 2,55 | 2,86% | 94,37 | 94,57 | 90,92 | 0 |
| 23 Dic 2024 | 89,02 | -2,95 | -3,21% | 92,27 | 92,32 | 88,12 | 0 |
| 20 Dic 2024 | 91,97 | 2,80 | 3,14% | 86,67 | 92,02 | 83,87 | 0 |
| 19 Dic 2024 | 89,17 | -8,50 | -8,70% | 87,12 | 90,47 | 87,02 | 0 |
| 18 Dic 2024 | 97,67 | 1,55 | 1,61% | 96,77 | 98,62 | 96,47 | 0 |
| 17 Dic 2024 | 96,12 | -3,45 | -3,46% | 97,87 | 97,87 | 96,02 | 0 |
| 16 Dic 2024 | 99,57 | -1,25 | -1,24% | 100,02 | 100,92 | 99,57 | 0 |
| 13 Dic 2024 | 100,82 | -2,60 | -2,51% | 101,32 | 102,12 | 100,27 | 0 |
| 12 Dic 2024 | 103,42 | -0,75 | -0,72% | 101,97 | 103,57 | 101,72 | 0 |
| 11 Dic 2024 | 104,17 | -1,50 | -1,42% | 103,92 | 104,87 | 103,42 | 0 |
| 10 Dic 2024 | 105,67 | -1,05 | -0,98% | 105,12 | 106,32 | 103,67 | 0 |
| 09 Dic 2024 | 106,72 | -1,45 | -1,34% | 107,12 | 108,12 | 106,17 | 0 |
| 06 Dic 2024 | 108,17 | -1,55 | -1,41% | 108,37 | 109,52 | 107,87 | 0 |
| 05 Dic 2024 | 109,72 | -1,15 | -1,04% | 111,42 | 111,57 | 109,62 | 0 |
| 04 Dic 2024 | 110,87 | 2,65 | 2,45% | 109,87 | 111,82 | 109,62 | 0 |
| 03 Dic 2024 | 108,22 | -1,75 | -1,59% | 109,47 | 109,67 | 107,92 | 0 |
| 02 Dic 2024 | 109,97 | -0,85 | -0,77% | 109,97 | 111,62 | 109,37 | 0 |
| 29 Nov 2024 | 110,82 | 1,15 | 1,05% | 109,37 | 110,82 | 108,97 | 0 |
| 28 Nov 2024 | 109,67 | -0,15 | -0,14% | 109,07 | 109,72 | 108,72 | 0 |
| 27 Nov 2024 | 109,82 | 1,85 | 1,71% | 110,62 | 111,32 | 109,62 | 0 |
| 26 Nov 2024 | 107,97 | -1,10 | -1,01% | 109,32 | 109,77 | 106,47 | 0 |
| 25 Nov 2024 | 109,07 | 4,50 | 4,30% | 108,02 | 109,72 | 107,82 | 0 |
| 22 Nov 2024 | 104,57 | 3,90 | 3,87% | 101,62 | 105,52 | 100,52 | 0 |
| 21 Nov 2024 | 100,67 | 6,05 | 6,39% | 96,87 | 100,67 | 95,47 | 0 |
| 20 Nov 2024 | 94,62 | -0,45 | -0,47% | 96,02 | 96,62 | 93,97 | 0 |
| 19 Nov 2024 | 95,07 | -2,05 | -2,11% | 96,37 | 96,82 | 91,57 | 0 |
| 18 Nov 2024 | 97,12 | -0,75 | -0,77% | 97,32 | 97,32 | 95,52 | 0 |
| 15 Nov 2024 | 97,87 | -3,80 | -3,74% | 98,17 | 98,87 | 97,12 | 0 |
| 14 Nov 2024 | 101,67 | -1,10 | -1,07% | 101,42 | 103,37 | 100,92 | 0 |
| 13 Nov 2024 | 102,77 | -0,05 | -0,05% | 99,72 | 102,77 | 99,57 | 0 |
|
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 |
