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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 124,70 | 1,80 | 1,46% | 123,85 | 126,25 | 123,85 | 556.422 |
| 30 Gen 2025 | 122,90 | 0,60 | 0,49% | 122,70 | 124,60 | 122,30 | 388.668 |
| 29 Gen 2025 | 122,30 | 2,40 | 2,00% | 127,00 | 129,05 | 121,90 | 561.493 |
| 28 Gen 2025 | 119,90 | -4,90 | -3,93% | 125,50 | 126,30 | 119,80 | 584.076 |
| 27 Gen 2025 | 124,80 | -11,10 | -8,17% | 124,35 | 129,10 | 119,55 | 1.214.517 |
| 24 Gen 2025 | 135,90 | -2,35 | -1,70% | 138,45 | 139,05 | 135,75 | 425.309 |
| 23 Gen 2025 | 138,25 | -7,30 | -5,02% | 143,20 | 143,20 | 137,90 | 619.626 |
| 22 Gen 2025 | 145,55 | -1,00 | -0,68% | 145,00 | 146,65 | 144,00 | 330.700 |
| 21 Gen 2025 | 146,55 | 0,00 | 0,00% | 146,55 | 146,55 | 146,55 | 0,00 |
| 20 Gen 2025 | 146,55 | -0,55 | -0,37% | 148,10 | 148,30 | 145,65 | 196.449 |
| 17 Gen 2025 | 147,10 | -0,70 | -0,47% | 147,90 | 149,50 | 146,55 | 451.168 |
| 16 Gen 2025 | 147,80 | 6,65 | 4,71% | 150,75 | 151,10 | 146,70 | 522.706 |
| 15 Gen 2025 | 141,15 | 1,85 | 1,33% | 139,00 | 143,45 | 138,35 | 341.168 |
| 14 Gen 2025 | 139,30 | -1,70 | -1,21% | 136,40 | 142,10 | 135,25 | 390.643 |
| 13 Gen 2025 | 141,00 | -2,95 | -2,05% | 141,75 | 142,20 | 138,65 | 341.581 |
| 10 Gen 2025 | 143,95 | -0,25 | -0,17% | 143,95 | 145,70 | 143,00 | 290.193 |
| 09 Gen 2025 | 144,20 | -0,50 | -0,35% | 142,90 | 144,95 | 142,15 | 248.253 |
| 08 Gen 2025 | 144,70 | -2,05 | -1,40% | 146,55 | 148,80 | 143,75 | 411.620 |
| 07 Gen 2025 | 146,75 | 3,80 | 2,66% | 145,65 | 152,75 | 145,25 | 741.477 |
| 06 Gen 2025 | 142,95 | 7,35 | 5,42% | 138,20 | 142,95 | 136,60 | 570.775 |
| 03 Gen 2025 | 135,60 | -0,55 | -0,40% | 135,90 | 137,95 | 133,40 | 327.359 |
| 02 Gen 2025 | 136,15 | 3,85 | 2,91% | 134,70 | 136,15 | 132,80 | 413.077 |
| 31 Dic 2024 | 132,30 | -0,95 | -0,71% | 132,90 | 134,70 | 132,30 | 150.293 |
| 30 Dic 2024 | 133,25 | -0,40 | -0,30% | 134,00 | 134,35 | 132,10 | 187.635 |
| 27 Dic 2024 | 133,65 | -1,30 | -0,96% | 134,40 | 135,75 | 133,10 | 307.696 |
| 24 Dic 2024 | 134,95 | 1,45 | 1,09% | 134,00 | 135,10 | 133,55 | 158.093 |
| 23 Dic 2024 | 133,50 | 2,90 | 2,22% | 130,05 | 137,45 | 130,05 | 569.289 |
| 20 Dic 2024 | 130,60 | 3,50 | 2,75% | 126,95 | 131,85 | 126,80 | 843.880 |
| 19 Dic 2024 | 127,10 | -4,45 | -3,38% | 127,50 | 129,10 | 125,65 | 333.699 |
| 18 Dic 2024 | 131,55 | 3,05 | 2,37% | 129,20 | 131,90 | 128,00 | 295.318 |
| 17 Dic 2024 | 128,50 | 1,20 | 0,94% | 127,10 | 130,80 | 126,95 | 314.379 |
| 16 Dic 2024 | 127,30 | 0,20 | 0,16% | 126,45 | 128,25 | 126,25 | 366.355 |
| 13 Dic 2024 | 127,10 | 2,95 | 2,38% | 124,60 | 128,45 | 124,50 | 360.173 |
| 12 Dic 2024 | 124,15 | -2,55 | -2,01% | 127,20 | 127,75 | 124,15 | 292.675 |
| 11 Dic 2024 | 126,70 | 1,50 | 1,20% | 124,90 | 127,25 | 123,85 | 359.564 |
| 10 Dic 2024 | 125,20 | -0,85 | -0,67% | 125,10 | 127,30 | 124,80 | 429.135 |
| 09 Dic 2024 | 126,05 | 2,15 | 1,74% | 124,95 | 126,70 | 124,40 | 656.702 |
| 06 Dic 2024 | 123,90 | 1,85 | 1,52% | 121,50 | 124,35 | 121,05 | 370.875 |
| 05 Dic 2024 | 122,05 | 0,25 | 0,21% | 121,05 | 122,55 | 120,05 | 552.983 |
| 04 Dic 2024 | 121,80 | 5,80 | 5,00% | 119,95 | 122,70 | 118,80 | 825.573 |
| 03 Dic 2024 | 116,00 | 2,00 | 1,75% | 115,20 | 116,10 | 111,90 | 636.734 |
| 02 Dic 2024 | 114,00 | 1,00 | 0,88% | 112,45 | 115,45 | 111,70 | 427.493 |
| 29 Nov 2024 | 113,00 | 2,30 | 2,08% | 110,85 | 113,90 | 110,35 | 424.027 |
| 28 Nov 2024 | 110,70 | 2,25 | 2,07% | 112,45 | 115,25 | 110,60 | 601.759 |
| 27 Nov 2024 | 108,45 | -2,45 | -2,21% | 111,05 | 111,10 | 107,90 | 287.626 |
| 26 Nov 2024 | 110,90 | -1,55 | -1,38% | 112,00 | 113,80 | 110,80 | 370.697 |
| 25 Nov 2024 | 112,45 | -0,35 | -0,31% | 112,65 | 115,15 | 111,45 | 923.174 |
| 22 Nov 2024 | 112,80 | 5,30 | 4,93% | 108,80 | 114,35 | 107,80 | 668.037 |
| 21 Nov 2024 | 107,50 | 0,40 | 0,37% | 107,20 | 108,85 | 105,60 | 494.022 |
| 20 Nov 2024 | 107,10 | -0,65 | -0,60% | 109,05 | 110,70 | 106,95 | 412.379 |
| 19 Nov 2024 | 107,75 | -2,80 | -2,53% | 111,20 | 111,60 | 105,10 | 517.087 |
| 18 Nov 2024 | 110,55 | -3,80 | -3,32% | 112,65 | 113,00 | 108,80 | 486.465 |
| 15 Nov 2024 | 114,35 | -2,90 | -2,47% | 113,90 | 116,45 | 113,65 | 878.713 |
| 14 Nov 2024 | 117,25 | 7,00 | 6,35% | 113,30 | 119,15 | 111,55 | 1.112.029 |
| 13 Nov 2024 | 110,25 | 0,00 | 0,00% | 110,25 | 110,25 | 110,25 | 0,00 |
| 12 Nov 2024 | 110,25 | 0,00 | 0,00% | 110,25 | 110,25 | 110,25 | 0,00 |
| 11 Nov 2024 | 110,25 | 0,75 | 0,68% | 111,20 | 111,45 | 108,65 | 516.948 |
| 08 Nov 2024 | 109,50 | 0,70 | 0,64% | 109,20 | 111,20 | 107,10 | 600.476 |
| 07 Nov 2024 | 108,80 | 5,70 | 5,53% | 103,35 | 108,80 | 101,75 | 919.813 |
| 06 Nov 2024 | 103,10 | 1,15 | 1,13% | 102,50 | 104,50 | 100,80 | 727.354 |
| 05 Nov 2024 | 101,95 | 1,35 | 1,34% | 100,80 | 102,00 | 99,46 | 302.911 |
| 04 Nov 2024 | 100,60 | -0,50 | -0,49% | 100,15 | 101,05 | 97,64 | 407.494 |
|
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 |
