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 |
|---|---|---|---|---|---|---|---|
| 18 Feb 2025 | 67,37 | -2,87 | -4,08% | 70,27 | 70,27 | 67,03 | 0 |
| 17 Feb 2025 | 70,23 | -4,71 | -6,29% | 75,07 | 75,07 | 68,92 | 0 |
| 14 Feb 2025 | 74,94 | -0,93 | -1,23% | 75,92 | 76,72 | 72,50 | 0 |
| 13 Feb 2025 | 75,88 | -5,69 | -6,97% | 81,61 | 81,61 | 75,88 | 0 |
| 12 Feb 2025 | 81,56 | 0,81 | 1,00% | 80,80 | 81,67 | 77,54 | 0 |
| 11 Feb 2025 | 80,76 | -5,46 | -6,33% | 86,26 | 88,01 | 80,72 | 0 |
| 10 Feb 2025 | 86,22 | -2,99 | -3,36% | 89,36 | 89,36 | 85,93 | 0 |
| 07 Feb 2025 | 89,21 | 1,15 | 1,30% | 88,11 | 90,59 | 87,12 | 0 |
| 06 Feb 2025 | 88,06 | -10,09 | -10,28% | 98,21 | 98,21 | 88,06 | 0 |
| 05 Feb 2025 | 98,15 | 2,57 | 2,69% | 95,64 | 101,26 | 95,64 | 0 |
| 04 Feb 2025 | 95,58 | -10,16 | -9,61% | 105,81 | 112,01 | 95,58 | 0 |
| 03 Feb 2025 | 105,74 | 5,07 | 5,04% | 100,86 | 113,32 | 100,86 | 0 |
| 31 Gen 2025 | 100,67 | -0,76 | -0,75% | 101,49 | 102,45 | 97,66 | 0 |
| 30 Gen 2025 | 101,43 | -1,08 | -1,06% | 102,58 | 104,00 | 100,64 | 0 |
| 29 Gen 2025 | 102,51 | -4,59 | -4,29% | 107,17 | 107,17 | 101,76 | 0 |
| 28 Gen 2025 | 107,11 | 0,97 | 0,91% | 106,20 | 107,51 | 99,86 | 0 |
| 27 Gen 2025 | 106,14 | 0,39 | 0,37% | 105,94 | 112,05 | 103,18 | 0 |
| 24 Gen 2025 | 105,75 | -1,77 | -1,64% | 107,58 | 107,58 | 100,11 | 0 |
| 23 Gen 2025 | 107,51 | -1,25 | -1,15% | 113,23 | 114,64 | 107,32 | 0 |
| 22 Gen 2025 | 108,76 | 0,00 | 0,00% | 108,76 | 108,76 | 108,76 | 0 |
| 21 Gen 2025 | 108,76 | 1,82 | 1,70% | 107,01 | 111,57 | 107,01 | 0 |
| 20 Gen 2025 | 106,95 | 0,05 | 0,05% | 107,09 | 108,00 | 102,68 | 0 |
| 17 Gen 2025 | 106,89 | -10,18 | -8,69% | 117,14 | 117,14 | 105,83 | 0 |
| 16 Gen 2025 | 117,07 | -4,04 | -3,33% | 121,18 | 121,18 | 112,55 | 0 |
| 15 Gen 2025 | 121,11 | -13,98 | -10,35% | 135,17 | 135,17 | 119,64 | 0 |
| 14 Gen 2025 | 135,09 | -9,36 | -6,48% | 144,54 | 144,54 | 132,40 | 0 |
| 13 Gen 2025 | 144,45 | 8,16 | 5,99% | 136,54 | 149,25 | 136,54 | 0 |
| 10 Gen 2025 | 136,29 | 5,90 | 4,53% | 130,47 | 136,29 | 127,50 | 0 |
| 09 Gen 2025 | 130,39 | -5,52 | -4,06% | 135,99 | 142,87 | 128,35 | 0 |
| 08 Gen 2025 | 135,91 | -4,70 | -3,34% | 140,69 | 143,38 | 131,45 | 0 |
| 07 Gen 2025 | 140,61 | -4,53 | -3,12% | 145,23 | 157,48 | 140,39 | 0 |
| 06 Gen 2025 | 145,14 | -22,10 | -13,21% | 167,54 | 167,54 | 145,14 | 0 |
| 03 Gen 2025 | 167,24 | 8,10 | 5,09% | 159,23 | 169,53 | 159,23 | 0 |
| 02 Gen 2025 | 159,13 | -6,18 | -3,74% | 165,51 | 179,26 | 156,52 | 0 |
| 31 Dic 2024 | 165,31 | 0,10 | 0,06% | 165,31 | 165,31 | 165,31 | 0 |
| 30 Dic 2024 | 165,21 | -0,55 | -0,33% | 166,07 | 172,67 | 160,00 | 0 |
| 27 Dic 2024 | 165,77 | -15,51 | -8,55% | 181,60 | 185,91 | 165,77 | 0 |
| 24 Dic 2024 | 181,27 | 0,11 | 0,06% | 181,27 | 181,27 | 181,27 | 0 |
| 23 Dic 2024 | 181,16 | 1,31 | 0,73% | 180,18 | 188,47 | 177,11 | 0 |
| 20 Dic 2024 | 179,85 | 0,88 | 0,49% | 179,08 | 198,30 | 178,90 | 0 |
| 19 Dic 2024 | 178,97 | 19,97 | 12,56% | 159,11 | 181,50 | 159,11 | 0 |
| 18 Dic 2024 | 159,00 | -2,72 | -1,68% | 161,83 | 165,30 | 155,58 | 0 |
| 17 Dic 2024 | 161,72 | 12,85 | 8,63% | 148,97 | 163,94 | 148,97 | 0 |
| 16 Dic 2024 | 148,87 | 4,48 | 3,10% | 144,68 | 151,13 | 141,22 | 0 |
| 13 Dic 2024 | 144,39 | -0,82 | -0,56% | 145,31 | 146,36 | 140,96 | 0 |
| 12 Dic 2024 | 145,21 | -3,68 | -2,47% | 149,00 | 149,00 | 142,23 | 0 |
| 11 Dic 2024 | 148,90 | -6,40 | -4,12% | 155,40 | 155,40 | 148,28 | 0 |
| 10 Dic 2024 | 155,30 | 1,20 | 0,78% | 154,20 | 159,33 | 152,32 | 0 |
| 09 Dic 2024 | 154,10 | 5,96 | 4,02% | 148,44 | 154,18 | 142,14 | 0 |
| 06 Dic 2024 | 148,14 | -3,68 | -2,42% | 151,93 | 151,93 | 143,96 | 0 |
| 05 Dic 2024 | 151,82 | -18,90 | -11,07% | 170,84 | 170,84 | 150,92 | 0 |
| 04 Dic 2024 | 170,73 | -9,37 | -5,20% | 180,22 | 180,22 | 163,79 | 0 |
| 03 Dic 2024 | 180,10 | -13,91 | -7,17% | 194,14 | 194,14 | 174,92 | 0 |
| 02 Dic 2024 | 194,01 | -2,43 | -1,24% | 196,83 | 209,73 | 189,70 | 0 |
| 29 Nov 2024 | 196,44 | -6,46 | -3,18% | 203,04 | 209,59 | 196,14 | 0 |
| 28 Nov 2024 | 202,90 | -3,90 | -1,89% | 210,48 | 210,48 | 198,54 | 0 |
| 27 Nov 2024 | 206,80 | 0,00 | 0,00% | 206,80 | 206,80 | 206,80 | 0 |
| 26 Nov 2024 | 206,80 | 10,81 | 5,51% | 196,13 | 214,08 | 196,13 | 0 |
| 25 Nov 2024 | 196,00 | 3,09 | 1,60% | 193,29 | 201,44 | 184,89 | 0 |
| 22 Nov 2024 | 192,91 | -8,32 | -4,14% | 201,37 | 215,47 | 191,06 | 0 |
| 21 Nov 2024 | 201,23 | -2,76 | -1,35% | 204,12 | 219,89 | 199,76 | 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 |
