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 |
|---|---|---|---|---|---|---|---|
| 22 Feb 2025 | 108,19 | -1,15 | -1,05% | 110,04 | 110,87 | 107,58 | 131.848 |
| 21 Feb 2025 | 109,34 | -1,46 | -1,32% | 110,72 | 110,77 | 108,26 | 92.034 |
| 20 Feb 2025 | 110,80 | -0,69 | -0,62% | 110,53 | 111,47 | 110,26 | 64.957 |
| 19 Feb 2025 | 111,49 | 0,92 | 0,83% | 110,65 | 112,00 | 110,00 | 144.600 |
| 15 Feb 2025 | 110,57 | -0,12 | -0,11% | 111,39 | 112,465 | 110,15 | 143.568 |
| 14 Feb 2025 | 110,69 | 0,89 | 0,81% | 110,36 | 110,85 | 109,51 | 75.168 |
| 13 Feb 2025 | 109,80 | -3,03 | -2,69% | 110,81 | 111,01 | 109,465 | 83.879 |
| 12 Feb 2025 | 112,83 | 2,79 | 2,54% | 109,45 | 113,025 | 109,45 | 102.083 |
| 11 Feb 2025 | 110,04 | -1,10 | -0,99% | 111,33 | 111,33 | 109,855 | 129.772 |
| 08 Feb 2025 | 111,14 | -1,54 | -1,37% | 112,75 | 112,75 | 110,00 | 123.890 |
| 07 Feb 2025 | 112,68 | 1,90 | 1,72% | 111,43 | 112,865 | 110,805 | 99.880 |
| 06 Feb 2025 | 110,78 | 1,35 | 1,23% | 109,84 | 110,79 | 108,90 | 107.762 |
| 05 Feb 2025 | 109,43 | 1,40 | 1,30% | 107,71 | 110,31 | 107,45 | 214.595 |
| 04 Feb 2025 | 108,03 | -2,39 | -2,16% | 107,63 | 109,38 | 106,53 | 115.786 |
| 01 Feb 2025 | 110,42 | -0,60 | -0,54% | 110,825 | 111,21 | 109,79 | 112.830 |
| 31 Gen 2025 | 111,02 | 0,74 | 0,67% | 111,50 | 112,255 | 109,745 | 114.715 |
| 30 Gen 2025 | 110,28 | -0,19 | -0,17% | 110,45 | 112,90 | 108,93 | 124.370 |
| 29 Gen 2025 | 110,47 | -0,22 | -0,20% | 110,62 | 110,99 | 108,69 | 110.216 |
| 28 Gen 2025 | 110,69 | 0,78 | 0,71% | 109,88 | 112,46 | 109,88 | 165.684 |
| 25 Gen 2025 | 109,91 | -2,89 | -2,56% | 110,00 | 110,765 | 109,41 | 164.290 |
| 24 Gen 2025 | 112,80 | 0,00 | 0,00% | 112,80 | 112,80 | 112,80 | 0 |
| 23 Gen 2025 | 112,80 | -1,46 | -1,28% | 112,40 | 114,36 | 111,015 | 168.426 |
| 22 Gen 2025 | 114,26 | 1,27 | 1,12% | 114,70 | 116,29 | 113,4207 | 228.040 |
| 18 Gen 2025 | 112,99 | 1,87 | 1,68% | 111,42 | 112,99 | 111,405 | 158.729 |
| 17 Gen 2025 | 111,12 | -0,11 | -0,10% | 110,73 | 111,575 | 109,965 | 146.251 |
| 16 Gen 2025 | 111,23 | 1,79 | 1,64% | 112,19 | 113,50 | 109,95 | 124.000 |
| 15 Gen 2025 | 109,44 | 2,89 | 2,71% | 107,34 | 109,80 | 107,20 | 122.017 |
| 14 Gen 2025 | 106,55 | 2,05 | 1,96% | 103,63 | 106,62 | 103,63 | 90.020 |
| 11 Gen 2025 | 104,50 | -3,56 | -3,29% | 106,09 | 106,98 | 103,735 | 108.976 |
| 09 Gen 2025 | 108,06 | -0,63 | -0,58% | 107,98 | 108,645 | 107,13 | 123.231 |
| 08 Gen 2025 | 108,69 | -0,17 | -0,16% | 109,26 | 109,98 | 107,6884 | 145.976 |
| 07 Gen 2025 | 108,86 | 0,64 | 0,59% | 108,55 | 110,38 | 108,455 | 130.702 |
| 04 Gen 2025 | 108,22 | 1,44 | 1,35% | 106,93 | 108,23 | 105,37 | 110.986 |
| 03 Gen 2025 | 106,78 | 0,33 | 0,31% | 107,38 | 109,61 | 106,26 | 149.309 |
| 01 Gen 2025 | 106,45 | -0,87 | -0,81% | 107,66 | 108,28 | 106,37 | 173.365 |
| 31 Dic 2024 | 107,315 | -0,89 | -0,82% | 107,53 | 108,20 | 106,98 | 121.619 |
| 28 Dic 2024 | 108,20 | -1,51 | -1,38% | 109,03 | 109,80 | 107,37 | 102.278 |
| 27 Dic 2024 | 109,71 | -0,12 | -0,11% | 109,08 | 109,92 | 107,61 | 77.182 |
| 24 Dic 2024 | 109,83 | 0,94 | 0,86% | 109,33 | 109,95 | 108,801 | 34.169 |
| 24 Dic 2024 | 108,89 | -0,80 | -0,73% | 109,05 | 109,28 | 108,1364 | 101.208 |
| 21 Dic 2024 | 109,69 | 1,51 | 1,40% | 107,60 | 110,305 | 107,60 | 266.364 |
| 20 Dic 2024 | 108,18 | -0,56 | -0,51% | 109,78 | 111,29 | 107,41 | 188.559 |
| 19 Dic 2024 | 108,74 | -5,61 | -4,91% | 114,68 | 115,82 | 108,53 | 192.539 |
| 18 Dic 2024 | 114,35 | -2,75 | -2,35% | 116,47 | 117,235 | 113,62 | 160.944 |
| 17 Dic 2024 | 117,10 | 1,05 | 0,90% | 116,03 | 117,28 | 115,38 | 148.776 |
| 14 Dic 2024 | 116,05 | -0,98 | -0,84% | 117,35 | 117,54 | 115,325 | 186.242 |
| 13 Dic 2024 | 117,03 | -0,79 | -0,67% | 117,93 | 117,98 | 116,95 | 166.646 |
| 12 Dic 2024 | 117,82 | 0,86 | 0,74% | 117,69 | 118,75 | 116,83 | 179.201 |
| 11 Dic 2024 | 116,96 | 0,40 | 0,34% | 116,98 | 117,99 | 115,265 | 139.817 |
| 10 Dic 2024 | 116,56 | -1,82 | -1,54% | 118,22 | 118,375 | 116,27 | 129.151 |
| 07 Dic 2024 | 118,38 | 0,58 | 0,49% | 118,50 | 119,10 | 116,95 | 147.774 |
| 06 Dic 2024 | 117,80 | -1,67 | -1,40% | 119,38 | 120,16 | 117,44 | 269.094 |
| 05 Dic 2024 | 119,47 | 1,37 | 1,16% | 117,70 | 119,63 | 117,525 | 132.960 |
| 04 Dic 2024 | 118,10 | -0,51 | -0,43% | 118,25 | 118,64 | 117,1576 | 119.348 |
| 03 Dic 2024 | 118,61 | -0,26 | -0,22% | 118,55 | 119,70 | 117,965 | 173.655 |
| 29 Nov 2024 | 118,87 | -0,76 | -0,64% | 120,38 | 121,305 | 118,17 | 97.889 |
| 28 Nov 2024 | 119,63 | 0,38 | 0,32% | 119,59 | 120,77 | 119,125 | 164.400 |
| 27 Nov 2024 | 119,25 | -0,42 | -0,35% | 119,67 | 119,67 | 118,24 | 87.519 |
|
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 |
