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 | 113,63 | -1,56 | -1,35% | 114,72 | 115,12 | 113,49 | 12.288 |
| 19 Feb 2025 | 115,19 | -0,15 | -0,13% | 115,58 | 115,67 | 114,50 | 22.263 |
| 18 Feb 2025 | 115,34 | 0,45 | 0,40% | 115,14 | 115,81 | 114,94 | 8.756 |
| 17 Feb 2025 | 114,885 | -0,26 | -0,22% | 115,18 | 115,275 | 114,735 | 40.259 |
| 14 Feb 2025 | 115,14 | 1,15 | 1,01% | 115,22 | 116,16 | 112,875 | 18.926 |
| 13 Feb 2025 | 113,99 | 0,79 | 0,70% | 113,85 | 115,10 | 113,52 | 30.145 |
| 12 Feb 2025 | 113,20 | -1,73 | -1,51% | 115,15 | 115,93 | 111,95 | 32.292 |
| 11 Feb 2025 | 114,93 | -0,29 | -0,25% | 115,01 | 115,19 | 114,31 | 13.335 |
| 10 Feb 2025 | 115,22 | 0,10 | 0,09% | 115,23 | 115,77 | 114,92 | 15.978 |
| 07 Feb 2025 | 115,12 | -1,88 | -1,60% | 116,60 | 116,83 | 113,12 | 29.125 |
| 06 Feb 2025 | 116,995 | 0,63 | 0,54% | 117,11 | 117,405 | 113,595 | 34.738 |
| 05 Feb 2025 | 116,365 | 1,32 | 1,15% | 115,45 | 117,69 | 113,18 | 13.050 |
| 04 Feb 2025 | 115,04 | 0,73 | 0,64% | 113,60 | 115,355 | 113,24 | 78.082 |
| 03 Feb 2025 | 114,31 | -2,31 | -1,98% | 111,95 | 114,795 | 111,95 | 67.901 |
| 31 Gen 2025 | 116,62 | -0,02 | -0,01% | 116,44 | 118,52 | 116,08 | 32.616 |
| 30 Gen 2025 | 116,635 | 1,37 | 1,18% | 116,25 | 117,995 | 115,815 | 29.664 |
| 29 Gen 2025 | 115,27 | 0,59 | 0,51% | 115,57 | 116,12 | 115,035 | 18.334 |
| 28 Gen 2025 | 114,68 | -0,80 | -0,69% | 114,78 | 115,645 | 114,64 | 51.647 |
| 27 Gen 2025 | 115,48 | -1,39 | -1,19% | 114,91 | 116,92 | 114,40 | 71.075 |
| 24 Gen 2025 | 116,865 | 0,52 | 0,45% | 116,68 | 118,475 | 116,015 | 10.050 |
| 23 Gen 2025 | 116,34 | 0,12 | 0,10% | 116,00 | 116,585 | 115,205 | 23.993 |
| 22 Gen 2025 | 116,22 | -0,31 | -0,27% | 116,80 | 117,19 | 115,965 | 19.473 |
| 21 Gen 2025 | 116,53 | 0,46 | 0,40% | 115,79 | 116,55 | 115,10 | 14.921 |
| 20 Gen 2025 | 116,07 | 1,26 | 1,10% | 115,03 | 116,82 | 113,785 | 26.124 |
| 17 Gen 2025 | 114,81 | 0,42 | 0,37% | 114,51 | 115,73 | 114,435 | 60.448 |
| 16 Gen 2025 | 114,385 | 0,45 | 0,40% | 114,34 | 114,515 | 113,335 | 24.499 |
| 15 Gen 2025 | 113,93 | 2,75 | 2,47% | 112,20 | 115,42 | 112,02 | 20.012 |
| 14 Gen 2025 | 111,18 | 1,86 | 1,70% | 111,40 | 113,985 | 110,705 | 56.474 |
| 13 Gen 2025 | 109,325 | -0,55 | -0,50% | 109,06 | 109,805 | 108,815 | 33.752 |
| 10 Gen 2025 | 109,87 | -2,83 | -2,51% | 112,56 | 114,00 | 109,79 | 32.705 |
| 09 Gen 2025 | 112,70 | 0,46 | 0,41% | 112,64 | 114,01 | 112,215 | 5.248 |
| 08 Gen 2025 | 112,24 | -1,55 | -1,36% | 113,67 | 113,67 | 111,42 | 11.000 |
| 07 Gen 2025 | 113,79 | -1,51 | -1,31% | 114,32 | 115,305 | 112,68 | 17.627 |
| 06 Gen 2025 | 115,295 | 1,89 | 1,67% | 114,01 | 115,755 | 114,01 | 17.604 |
| 03 Gen 2025 | 113,405 | 0,03 | 0,03% | 113,00 | 114,135 | 112,50 | 7.278 |
| 02 Gen 2025 | 113,37 | 0,22 | 0,19% | 113,06 | 114,19 | 112,67 | 23.796 |
| 31 Dic 2024 | 113,15 | 1,31 | 1,17% | 112,34 | 113,18 | 112,32 | 3.111 |
| 30 Dic 2024 | 111,84 | -1,28 | -1,13% | 112,62 | 113,26 | 110,715 | 10.646 |
| 27 Dic 2024 | 113,12 | 0,48 | 0,43% | 114,21 | 114,735 | 112,485 | 11.275 |
| 24 Dic 2024 | 112,635 | 0,30 | 0,26% | 113,00 | 113,00 | 112,465 | 3.377 |
| 23 Dic 2024 | 112,34 | -1,14 | -1,00% | 113,53 | 113,61 | 111,66 | 12.552 |
| 20 Dic 2024 | 113,475 | 0,70 | 0,62% | 111,28 | 113,82 | 110,27 | 21.365 |
| 19 Dic 2024 | 112,775 | -5,46 | -4,61% | 112,77 | 114,27 | 111,77 | 118.074 |
| 18 Dic 2024 | 118,23 | 0,52 | 0,44% | 118,04 | 118,755 | 117,575 | 9.853 |
| 17 Dic 2024 | 117,71 | -1,19 | -1,00% | 118,89 | 119,13 | 117,345 | 35.941 |
| 16 Dic 2024 | 118,90 | 0,72 | 0,61% | 118,70 | 119,33 | 117,76 | 12.256 |
| 13 Dic 2024 | 118,18 | -1,79 | -1,49% | 119,07 | 119,425 | 117,81 | 13.156 |
| 12 Dic 2024 | 119,97 | -0,64 | -0,53% | 120,45 | 120,665 | 119,00 | 25.943 |
| 11 Dic 2024 | 120,61 | -0,06 | -0,05% | 120,23 | 121,315 | 118,23 | 13.193 |
| 10 Dic 2024 | 120,67 | -0,71 | -0,58% | 120,66 | 120,975 | 119,695 | 11.233 |
| 09 Dic 2024 | 121,375 | 0,25 | 0,20% | 121,93 | 122,455 | 120,715 | 15.654 |
| 06 Dic 2024 | 121,13 | -0,61 | -0,50% | 120,74 | 122,82 | 120,515 | 27.785 |
| 05 Dic 2024 | 121,74 | -0,68 | -0,56% | 122,42 | 122,42 | 121,07 | 30.026 |
| 04 Dic 2024 | 122,42 | 0,70 | 0,58% | 121,71 | 123,965 | 121,415 | 49.280 |
| 03 Dic 2024 | 121,72 | -0,72 | -0,59% | 122,61 | 123,03 | 121,625 | 60.411 |
| 02 Dic 2024 | 122,44 | -0,36 | -0,29% | 122,79 | 123,27 | 121,695 | 35.330 |
| 29 Nov 2024 | 122,80 | -0,47 | -0,38% | 123,27 | 123,60 | 122,575 | 26.462 |
| 28 Nov 2024 | 123,27 | 1,04 | 0,85% | 120,95 | 123,35 | 120,95 | 16.776 |
| 27 Nov 2024 | 122,23 | -0,25 | -0,20% | 122,73 | 124,235 | 121,795 | 42.178 |
| 26 Nov 2024 | 122,475 | -1,39 | -1,12% | 122,31 | 123,12 | 121,51 | 37.256 |
| 25 Nov 2024 | 123,86 | 3,22 | 2,67% | 122,11 | 124,31 | 121,98 | 88.802 |
|
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 |
