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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 101,42 | 4,55 | 4,70% | 98,00 | 106,00 | 96,555 | 6.437.459 |
| 31 Gen 2025 | 96,87 | 6,44 | 7,12% | 93,88 | 98,32 | 93,00 | 5.560.632 |
| 30 Gen 2025 | 90,43 | 0,80 | 0,89% | 90,98 | 92,885 | 87,17 | 4.818.006 |
| 29 Gen 2025 | 89,63 | 6,47 | 7,78% | 88,815 | 90,65 | 83,85 | 8.849.001 |
| 28 Gen 2025 | 83,16 | -32,39 | -28,03% | 102,24 | 103,00 | 79,55 | 16.114.155 |
| 25 Gen 2025 | 115,55 | -7,40 | -6,02% | 126,25 | 127,35 | 113,42 | 5.438.212 |
| 24 Gen 2025 | 122,95 | 0,00 | 0,00% | 122,95 | 122,95 | 122,95 | 0 |
| 23 Gen 2025 | 122,95 | -1,46 | -1,17% | 126,27 | 127,1018 | 121,5213 | 3.685.073 |
| 22 Gen 2025 | 124,41 | -8,89 | -6,67% | 128,50 | 128,50 | 119,37 | 5.588.711 |
| 18 Gen 2025 | 133,30 | 5,40 | 4,22% | 128,17 | 134,20 | 126,3001 | 3.244.733 |
| 17 Gen 2025 | 127,90 | -3,87 | -2,94% | 133,97 | 135,70 | 123,34 | 4.173.999 |
| 16 Gen 2025 | 131,77 | 3,32 | 2,58% | 132,68 | 135,81 | 131,231 | 3.254.082 |
| 15 Gen 2025 | 128,45 | 1,26 | 0,99% | 130,40 | 132,10 | 125,15 | 2.703.057 |
| 14 Gen 2025 | 127,19 | -2,51 | -1,94% | 125,50 | 127,69 | 121,65 | 3.791.519 |
| 11 Gen 2025 | 129,70 | -1,07 | -0,82% | 126,50 | 130,76 | 124,00 | 2.340.754 |
| 09 Gen 2025 | 130,77 | -2,83 | -2,12% | 131,88 | 133,01 | 127,00 | 3.593.748 |
| 08 Gen 2025 | 133,60 | -10,04 | -6,99% | 144,0089 | 144,9958 | 132,4201 | 3.949.196 |
| 07 Gen 2025 | 143,64 | 2,71 | 1,92% | 147,15 | 147,39 | 140,37 | 3.187.878 |
| 04 Gen 2025 | 140,93 | 6,30 | 4,68% | 134,28 | 141,1498 | 134,08 | 2.680.428 |
| 03 Gen 2025 | 134,63 | 2,18 | 1,65% | 131,90 | 136,20 | 125,81 | 3.098.988 |
| 01 Gen 2025 | 132,45 | -3,97 | -2,91% | 136,42 | 136,64 | 131,85 | 2.492.050 |
| 31 Dic 2024 | 136,42 | -5,11 | -3,61% | 135,65 | 138,9591 | 133,31 | 2.905.154 |
| 28 Dic 2024 | 141,53 | -4,28 | -2,94% | 144,00 | 144,0148 | 139,50 | 3.376.125 |
| 27 Dic 2024 | 145,81 | 4,21 | 2,97% | 143,77 | 147,36 | 141,35 | 3.909.961 |
| 24 Dic 2024 | 141,60 | 6,03 | 4,45% | 138,23 | 144,132 | 137,28 | 2.739.746 |
| 24 Dic 2024 | 135,57 | 3,40 | 2,57% | 135,52 | 138,14 | 131,5501 | 3.452.551 |
| 21 Dic 2024 | 132,17 | 6,89 | 5,50% | 123,00 | 133,31 | 120,91 | 11.414.838 |
| 20 Dic 2024 | 125,28 | 2,81 | 2,29% | 126,59 | 128,9737 | 119,02 | 5.967.771 |
| 19 Dic 2024 | 122,47 | -5,47 | -4,28% | 128,38 | 132,90 | 119,50 | 5.983.606 |
| 18 Dic 2024 | 127,94 | -2,54 | -1,95% | 127,88 | 131,89 | 124,51 | 5.040.142 |
| 17 Dic 2024 | 130,48 | -1,66 | -1,26% | 133,0275 | 136,39 | 128,85 | 5.723.978 |
| 14 Dic 2024 | 132,14 | 9,69 | 7,91% | 128,79 | 132,68 | 125,4698 | 4.988.550 |
| 13 Dic 2024 | 122,45 | -0,17 | -0,14% | 120,435 | 124,53 | 120,29 | 2.079.313 |
| 12 Dic 2024 | 122,62 | 4,45 | 3,77% | 123,1175 | 127,25 | 122,09 | 3.463.242 |
| 11 Dic 2024 | 118,17 | -3,86 | -3,16% | 122,39 | 125,41 | 116,2301 | 4.050.191 |
| 10 Dic 2024 | 122,03 | 1,63 | 1,35% | 122,6178 | 123,4005 | 117,41 | 3.906.360 |
| 07 Dic 2024 | 120,40 | 5,72 | 4,99% | 115,00 | 120,88 | 113,3275 | 4.040.012 |
| 06 Dic 2024 | 114,68 | -0,59 | -0,51% | 113,57 | 117,66 | 112,54 | 2.715.941 |
| 05 Dic 2024 | 115,27 | -1,24 | -1,06% | 115,6538 | 121,20 | 115,0001 | 4.515.425 |
| 04 Dic 2024 | 116,51 | 13,12 | 12,69% | 105,52 | 117,26 | 105,43 | 8.180.494 |
| 03 Dic 2024 | 103,39 | 0,14 | 0,14% | 104,06 | 105,02 | 100,84 | 3.160.812 |
| 29 Nov 2024 | 103,25 | 3,65 | 3,66% | 101,60 | 105,7213 | 100,64 | 1.850.660 |
| 28 Nov 2024 | 99,60 | -5,88 | -5,57% | 105,76 | 105,87 | 96,79 | 5.207.108 |
| 27 Nov 2024 | 105,48 | -1,83 | -1,71% | 108,3418 | 110,98 | 103,64 | 4.254.179 |
| 26 Nov 2024 | 107,31 | 5,03 | 4,92% | 107,00 | 113,85 | 106,00 | 7.643.046 |
| 23 Nov 2024 | 102,28 | -1,84 | -1,77% | 106,9052 | 109,11 | 102,00 | 4.484.085 |
| 22 Nov 2024 | 104,12 | 6,70 | 6,88% | 102,34 | 108,37 | 101,33 | 8.777.435 |
| 21 Nov 2024 | 97,42 | 2,24 | 2,35% | 95,00 | 98,79 | 92,17 | 5.717.458 |
| 20 Nov 2024 | 95,18 | 4,80 | 5,31% | 91,01 | 96,48 | 90,53 | 5.915.004 |
| 19 Nov 2024 | 90,38 | 3,93 | 4,55% | 88,00 | 91,2199 | 86,67 | 6.167.653 |
| 16 Nov 2024 | 86,45 | -2,04 | -2,31% | 87,00 | 89,1499 | 85,03 | 3.795.625 |
| 15 Nov 2024 | 88,49 | -0,81 | -0,91% | 89,55 | 92,37 | 88,19 | 2.933.076 |
| 14 Nov 2024 | 89,30 | -1,45 | -1,60% | 91,50 | 94,05 | 89,24 | 3.122.435 |
| 13 Nov 2024 | 90,75 | -1,50 | -1,63% | 91,65 | 93,60 | 87,89 | 4.349.186 |
| 12 Nov 2024 | 92,25 | -7,05 | -7,10% | 100,00 | 100,17 | 89,13 | 8.433.805 |
| 09 Nov 2024 | 99,30 | 4,81 | 5,09% | 96,22 | 99,36 | 93,30 | 4.983.611 |
| 08 Nov 2024 | 94,49 | -3,68 | -3,75% | 98,24 | 99,84 | 94,41 | 6.077.969 |
| 07 Nov 2024 | 98,17 | 2,26 | 2,36% | 89,17 | 98,68 | 86,52 | 14.207.273 |
| 06 Nov 2024 | 95,91 | 26,26 | 37,70% | 86,35 | 97,3494 | 86,33 | 24.049.286 |
| 05 Nov 2024 | 69,65 | -3,00 | -4,13% | 72,23 | 72,36 | 67,31 | 5.309.137 |
|
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 |
