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 | 141,1057 | -0,10 | -0,07% | 141,27222 | 141,5411 | 140,7012 | 0 |
| 17 Feb 2025 | 141,20509 | 0,00 | 0,00% | 141,20509 | 141,20509 | 141,20509 | 0 |
| 16 Feb 2025 | 141,20509 | 0,00 | 0,00% | 141,20509 | 141,20509 | 141,20509 | 0 |
| 15 Feb 2025 | 141,20509 | 1,41 | 1,01% | 139,73944 | 141,59738 | 139,91854 | 0 |
| 14 Feb 2025 | 139,79073 | -0,34 | -0,25% | 140,15638 | 140,73724 | 139,13509 | 0 |
| 13 Feb 2025 | 140,13524 | 0,65 | 0,47% | 139,47031 | 141,08884 | 139,37844 | 0 |
| 12 Feb 2025 | 139,48173 | 0,67 | 0,48% | 138,77442 | 140,48181 | 138,23374 | 0 |
| 11 Feb 2025 | 138,81253 | -1,53 | -1,09% | 139,65011 | 140,51657 | 137,70238 | 0 |
| 10 Feb 2025 | 140,34155 | 0,00 | 0,00% | 140,34155 | 140,34155 | 140,34155 | 0 |
| 09 Feb 2025 | 140,34155 | 0,00 | 0,00% | 140,34155 | 140,34155 | 140,34155 | 0 |
| 08 Feb 2025 | 140,34155 | 1,89 | 1,36% | 138,50049 | 140,52669 | 138,24261 | 0 |
| 07 Feb 2025 | 138,45541 | -0,03 | -0,02% | 138,52205 | 138,84024 | 137,51527 | 0 |
| 06 Feb 2025 | 138,48417 | 3,13 | 2,31% | 135,3371 | 138,54958 | 135,11101 | 0 |
| 05 Feb 2025 | 135,35247 | -1,00 | -0,73% | 136,30871 | 136,74987 | 135,07272 | 0 |
| 04 Feb 2025 | 136,35229 | 0,60 | 0,44% | 135,78416 | 136,96071 | 135,98989 | 0 |
| 03 Feb 2025 | 135,7515 | -0,94 | -0,69% | 136,68934 | 137,79761 | 135,48067 | 0 |
| 02 Feb 2025 | 136,68934 | 0,00 | 0,00% | 136,68934 | 136,68934 | 136,68934 | 0 |
| 01 Feb 2025 | 136,68934 | -0,23 | -0,17% | 137,00656 | 137,31361 | 136,1528 | 0 |
| 31 Gen 2025 | 136,91963 | 0,02 | 0,01% | 136,90081 | 137,67107 | 136,82405 | 0 |
| 30 Gen 2025 | 136,90411 | 1,90 | 1,41% | 135,02242 | 137,19763 | 134,81968 | 0 |
| 29 Gen 2025 | 135,00577 | -1,41 | -1,04% | 136,48652 | 137,29092 | 134,46739 | 0 |
| 28 Gen 2025 | 136,41799 | -1,84 | -1,33% | 137,85663 | 138,01866 | 135,56629 | 0 |
| 27 Gen 2025 | 138,25305 | 0,00 | 0,00% | 138,25305 | 138,25305 | 138,25305 | 0 |
| 26 Gen 2025 | 138,25305 | 0,00 | 0,00% | 138,25305 | 138,25305 | 138,25305 | 0 |
| 25 Gen 2025 | 138,25305 | 2,49 | 1,83% | 135,77485 | 138,99456 | 135,73897 | 0 |
| 24 Gen 2025 | 135,76333 | -0,16 | -0,12% | 135,99523 | 136,12987 | 135,33237 | 0 |
| 23 Gen 2025 | 135,92709 | -0,10 | -0,07% | 136,06423 | 136,21083 | 135,57672 | 0 |
| 22 Gen 2025 | 136,02525 | 1,51 | 1,12% | 134,50606 | 136,35283 | 134,13972 | 0 |
| 21 Gen 2025 | 134,51918 | -0,87 | -0,64% | 135,3133 | 135,51527 | 133,86443 | 0 |
| 20 Gen 2025 | 135,39215 | 0,00 | 0,00% | 135,38833 | 135,53055 | 135,23903 | 0 |
| 19 Gen 2025 | 135,38833 | 0,00 | 0,00% | 135,38833 | 135,38833 | 135,38833 | 0 |
| 18 Gen 2025 | 135,38833 | 1,32 | 0,99% | 134,03989 | 135,59161 | 133,65744 | 0 |
| 17 Gen 2025 | 134,0654 | -0,47 | -0,35% | 134,55275 | 134,77576 | 133,74802 | 0 |
| 16 Gen 2025 | 134,53063 | 1,77 | 1,33% | 132,79828 | 134,72932 | 132,70803 | 0 |
| 15 Gen 2025 | 132,76427 | 1,06 | 0,80% | 131,74193 | 133,52708 | 131,84301 | 0 |
| 14 Gen 2025 | 131,7068 | -0,68 | -0,51% | 132,42704 | 132,97281 | 131,28559 | 0 |
| 13 Gen 2025 | 132,38772 | -0,02 | -0,01% | 132,40077 | 132,65914 | 132,26191 | 0 |
| 12 Gen 2025 | 132,40634 | 0,00 | 0,00% | 132,40634 | 132,40634 | 132,40634 | 0 |
| 11 Gen 2025 | 132,40634 | 0,89 | 0,68% | 131,50403 | 132,82304 | 130,92536 | 0 |
| 10 Gen 2025 | 131,51442 | 0,09 | 0,07% | 131,3988 | 132,14877 | 131,2281 | 0 |
| 09 Gen 2025 | 131,42527 | -2,44 | -1,82% | 133,83806 | 133,81172 | 131,24834 | 0 |
| 08 Gen 2025 | 133,8632 | -0,40 | -0,30% | 134,24066 | 134,36903 | 133,3854 | 0 |
| 07 Gen 2025 | 134,2646 | 3,04 | 2,31% | 131,23289 | 134,76182 | 130,98487 | 0 |
| 06 Gen 2025 | 131,22935 | -0,19 | -0,14% | 131,41803 | 131,41803 | 131,18987 | 0 |
| 05 Gen 2025 | 131,41803 | 0,00 | 0,00% | 131,41803 | 131,41803 | 131,41803 | 0 |
| 04 Gen 2025 | 131,41803 | 0,70 | 0,54% | 130,66269 | 131,98728 | 130,016 | 0 |
| 03 Gen 2025 | 130,71489 | 1,41 | 1,09% | 129,33248 | 131,21347 | 129,29445 | 0 |
| 02 Gen 2025 | 129,30532 | -1,81 | -1,38% | 129,67446 | 129,67698 | 129,05993 | 0 |
| 01 Gen 2025 | 131,11166 | 0,00 | 0,00% | 131,11166 | 131,11166 | 131,11166 | 0 |
| 31 Dic 2024 | 131,11166 | 1,23 | 0,95% | 129,8309 | 131,74859 | 129,01742 | 0 |
| 30 Dic 2024 | 129,87874 | -0,12 | -0,09% | 129,99872 | 130,14947 | 129,65725 | 0 |
| 29 Dic 2024 | 129,99872 | 0,00 | 0,00% | 129,99872 | 129,99872 | 129,99872 | 0 |
| 28 Dic 2024 | 129,99872 | 1,69 | 1,32% | 128,30278 | 130,25592 | 128,42954 | 0 |
| 27 Dic 2024 | 128,30604 | -1,18 | -0,91% | 129,65163 | 130,52443 | 1,58634 | 0 |
| 26 Dic 2024 | 129,4848 | -0,19 | -0,15% | 129,64384 | 129,80633 | 128,51577 | 0 |
| 25 Dic 2024 | 129,67451 | -0,06 | -0,04% | 129,72318 | 130,46444 | 129,30777 | 0 |
| 24 Dic 2024 | 129,73228 | 0,48 | 0,37% | 129,25296 | 130,79588 | 128,61877 | 0 |
| 23 Dic 2024 | 129,2507 | 0,05 | 0,04% | 129,20046 | 129,41061 | 129,12785 | 0 |
| 22 Dic 2024 | 129,20046 | 0,00 | 0,00% | 129,20046 | 129,20046 | 129,20046 | 0 |
| 21 Dic 2024 | 129,20046 | -2,72 | -2,06% | 131,92711 | 132,45218 | 128,95455 | 0 |
| 20 Dic 2024 | 131,9233 | 0,55 | 0,42% | 131,34408 | 132,48933 | 130,99156 | 0 |
| 19 Dic 2024 | 131,3697 | 1,29 | 0,99% | 130,09992 | 131,77914 | 129,99993 | 0 |
| 18 Dic 2024 | 130,07677 | -2,33 | -1,76% | 132,39104 | 132,67764 | 129,39832 | 0 |
| 17 Dic 2024 | 132,40495 | -0,34 | -0,26% | 132,73185 | 132,91874 | 132,25738 | 0 |
| 16 Dic 2024 | 132,74822 | 0,00 | 0,00% | 132,74822 | 132,74822 | 132,74822 | 0 |
| 15 Dic 2024 | 132,74822 | 0,00 | 0,00% | 132,74822 | 132,74822 | 132,74822 | 0 |
| 14 Dic 2024 | 132,74822 | -1,12 | -0,83% | 133,92872 | 134,0826 | 132,25846 | 0 |
| 13 Dic 2024 | 133,86411 | -6,16 | -4,40% | 134,13999 | 134,83206 | 133,58576 | 0 |
| 12 Dic 2024 | 140,0265 | -6,00 | -4,11% | 139,77625 | 140,19399 | 139,52601 | 0 |
| 11 Dic 2024 | 146,02682 | -0,38 | -0,26% | 146,37566 | 146,36949 | 145,69952 | 0 |
| 10 Dic 2024 | 146,40512 | 1,82 | 1,26% | 144,5423 | 146,68081 | 144,71637 | 0 |
| 09 Dic 2024 | 144,58053 | 0,09 | 0,07% | 144,4865 | 144,7321 | 144,4865 | 0 |
| 08 Dic 2024 | 144,4865 | 0,00 | 0,00% | 144,4865 | 144,4865 | 144,4865 | 0 |
| 07 Dic 2024 | 144,4865 | -0,21 | -0,15% | 144,68527 | 144,99102 | 143,8718 | 0 |
| 06 Dic 2024 | 144,70079 | 0,04 | 0,03% | 144,66009 | 145,53206 | 144,49364 | 0 |
| 05 Dic 2024 | 144,6633 | -0,98 | -0,67% | 145,66493 | 145,73429 | 144,57107 | 0 |
| 04 Dic 2024 | 145,64232 | -0,22 | -0,15% | 145,86415 | 146,21386 | 145,20733 | 0 |
| 03 Dic 2024 | 145,86649 | -0,26 | -0,18% | 145,97962 | 146,85216 | 145,04369 | 0 |
| 02 Dic 2024 | 146,13029 | 0,20 | 0,14% | 145,9283 | 146,45299 | 145,57956 | 0 |
| 01 Dic 2024 | 145,9283 | 0,00 | 0,00% | 145,9283 | 145,9283 | 145,9283 | 0 |
| 30 Nov 2024 | 145,9283 | 0,19 | 0,13% | 145,72806 | 146,60113 | 145,70166 | 0 |
| 29 Nov 2024 | 145,73571 | 0,78 | 0,54% | 144,92488 | 145,86725 | 144,66435 | 0 |
| 28 Nov 2024 | 144,95778 | -0,74 | -0,51% | 145,6519 | 146,44522 | 144,46346 | 0 |
| 27 Nov 2024 | 145,69745 | -1,17 | -0,79% | 146,91881 | 146,58608 | 145,45981 | 0 |
| 26 Nov 2024 | 146,86367 | 0,08 | 0,06% | 146,78147 | 147,16278 | 146,16564 | 0 |
| 25 Nov 2024 | 146,78244 | 0,00 | 0,00% | 146,78244 | 146,78244 | 146,78244 | 0 |
| 24 Nov 2024 | 146,78244 | 0,00 | 0,00% | 146,78244 | 146,78244 | 146,78244 | 0 |
| 23 Nov 2024 | 146,78244 | -0,27 | -0,18% | 147,01321 | 148,82074 | 146,56287 | 0 |
| 22 Nov 2024 | 147,05066 | 0,56 | 0,38% | 146,49499 | 147,28973 | 146,13848 | 0 |
| 21 Nov 2024 | 146,49024 | -0,27 | -0,19% | 146,88657 | 147,17042 | 146,15964 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
