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 |
|---|---|---|---|---|---|---|---|
| 08 Mar 2025 | 106,19 | -1,35 | -1,26% | 107,55 | 108,25 | 102,40 | 854.602 |
| 07 Mar 2025 | 107,54 | -2,83 | -2,56% | 109,64 | 109,64 | 107,04 | 770.033 |
| 06 Mar 2025 | 110,37 | 2,11 | 1,95% | 109,10 | 111,30 | 108,4001 | 747.957 |
| 05 Mar 2025 | 108,26 | -2,72 | -2,45% | 109,72 | 110,20 | 107,48 | 820.432 |
| 04 Mar 2025 | 110,98 | -1,39 | -1,24% | 112,37 | 114,05 | 109,8845 | 815.299 |
| 01 Mar 2025 | 112,37 | 0,88 | 0,79% | 112,275 | 112,99 | 110,86 | 564.635 |
| 28 Feb 2025 | 111,49 | 0,70 | 0,63% | 111,15 | 112,65 | 110,84 | 548.655 |
| 27 Feb 2025 | 110,79 | -0,27 | -0,24% | 110,89 | 112,32 | 110,23 | 588.208 |
| 26 Feb 2025 | 111,06 | 1,32 | 1,20% | 111,05 | 112,505 | 109,6022 | 840.188 |
| 25 Feb 2025 | 109,74 | -0,77 | -0,70% | 110,59 | 111,27 | 109,32 | 800.756 |
| 22 Feb 2025 | 110,51 | 1,36 | 1,25% | 110,62 | 110,9681 | 108,11 | 772.404 |
| 21 Feb 2025 | 109,15 | 0,46 | 0,42% | 108,98 | 109,68 | 107,74 | 467.722 |
| 20 Feb 2025 | 108,69 | 1,01 | 0,94% | 106,72 | 109,16 | 106,44 | 348.179 |
| 19 Feb 2025 | 107,68 | -0,18 | -0,17% | 107,06 | 108,435 | 106,80 | 420.765 |
| 15 Feb 2025 | 107,86 | -0,80 | -0,74% | 109,255 | 109,72 | 107,47 | 402.641 |
| 14 Feb 2025 | 108,66 | 1,95 | 1,83% | 106,69 | 109,38 | 105,91 | 726.105 |
| 13 Feb 2025 | 106,71 | -0,61 | -0,57% | 101,665 | 108,56 | 100,1449 | 845.619 |
| 12 Feb 2025 | 107,32 | 0,77 | 0,72% | 105,58 | 107,475 | 105,58 | 511.785 |
| 11 Feb 2025 | 106,55 | 0,20 | 0,19% | 106,52 | 107,27 | 105,98 | 430.818 |
| 08 Feb 2025 | 106,35 | 0,79 | 0,75% | 105,3775 | 106,86 | 104,75 | 476.155 |
| 07 Feb 2025 | 105,56 | 0,82 | 0,78% | 105,25 | 105,7326 | 104,51 | 380.041 |
| 06 Feb 2025 | 104,74 | 1,06 | 1,02% | 104,36 | 105,14 | 103,44 | 456.668 |
| 05 Feb 2025 | 103,68 | 0,65 | 0,63% | 102,18 | 104,63 | 101,97 | 272.822 |
| 04 Feb 2025 | 103,03 | -0,78 | -0,75% | 101,48 | 103,6662 | 101,31 | 341.416 |
| 01 Feb 2025 | 103,81 | -3,24 | -3,03% | 106,84 | 106,84 | 102,88 | 955.550 |
| 31 Gen 2025 | 107,05 | 1,69 | 1,60% | 106,81 | 107,85 | 106,175 | 256.823 |
| 30 Gen 2025 | 105,36 | -0,50 | -0,47% | 105,22 | 107,655 | 104,64 | 763.573 |
| 29 Gen 2025 | 105,86 | -1,33 | -1,24% | 107,00 | 107,37 | 105,06 | 682.534 |
| 28 Gen 2025 | 107,19 | 3,07 | 2,95% | 102,96 | 107,65 | 102,96 | 615.043 |
| 25 Gen 2025 | 104,12 | 1,48 | 1,44% | 102,79 | 104,37 | 102,21 | 242.303 |
| 24 Gen 2025 | 102,64 | 0,00 | 0,00% | 102,64 | 102,64 | 102,64 | 0 |
| 23 Gen 2025 | 102,64 | -0,17 | -0,17% | 102,36 | 104,12 | 101,93 | 582.903 |
| 22 Gen 2025 | 102,81 | -0,87 | -0,84% | 104,295 | 105,00 | 102,26 | 536.741 |
| 18 Gen 2025 | 103,68 | 2,24 | 2,21% | 102,13 | 103,89 | 102,13 | 723.126 |
| 17 Gen 2025 | 101,44 | 1,41 | 1,41% | 100,15 | 102,0899 | 99,625 | 597.113 |
| 16 Gen 2025 | 100,03 | 3,49 | 3,62% | 98,98 | 100,125 | 98,045 | 369.858 |
| 15 Gen 2025 | 96,54 | 4,29 | 4,65% | 93,55 | 96,55 | 93,55 | 340.174 |
| 14 Gen 2025 | 92,25 | 0,85 | 0,93% | 90,38 | 92,32 | 89,70 | 278.434 |
| 11 Gen 2025 | 91,40 | -2,14 | -2,29% | 91,63 | 92,43 | 90,72 | 387.861 |
| 09 Gen 2025 | 93,54 | 0,73 | 0,79% | 92,08 | 93,57 | 91,385 | 530.994 |
| 08 Gen 2025 | 92,81 | -1,62 | -1,72% | 93,90 | 94,701 | 92,32 | 437.691 |
| 07 Gen 2025 | 94,43 | -0,96 | -1,01% | 95,79 | 95,905 | 93,72 | 384.201 |
| 04 Gen 2025 | 95,39 | 1,39 | 1,48% | 94,35 | 95,46 | 93,50 | 382.686 |
| 03 Gen 2025 | 94,00 | -2,01 | -2,09% | 96,96 | 97,225 | 93,45 | 755.038 |
| 01 Gen 2025 | 96,01 | 1,24 | 1,31% | 95,61 | 96,47 | 95,49 | 400.695 |
| 31 Dic 2024 | 94,77 | 0,46 | 0,49% | 93,50 | 95,365 | 92,88 | 277.111 |
| 28 Dic 2024 | 94,31 | -1,44 | -1,50% | 94,83 | 95,74 | 93,83 | 246.923 |
| 27 Dic 2024 | 95,75 | 0,83 | 0,87% | 94,46 | 95,89 | 94,07 | 162.405 |
| 24 Dic 2024 | 94,92 | 1,32 | 1,41% | 93,51 | 94,95 | 93,51 | 174.089 |
| 24 Dic 2024 | 93,60 | -1,54 | -1,62% | 94,77 | 95,20 | 93,40 | 601.199 |
| 21 Dic 2024 | 95,14 | 1,41 | 1,50% | 93,205 | 95,91 | 93,1101 | 968.450 |
| 20 Dic 2024 | 93,73 | -0,61 | -0,65% | 96,105 | 96,42 | 93,655 | 489.027 |
| 19 Dic 2024 | 94,34 | -4,11 | -4,17% | 99,21 | 99,70 | 94,00 | 731.079 |
| 18 Dic 2024 | 98,45 | 0,22 | 0,22% | 98,06 | 99,07 | 96,30 | 751.544 |
| 17 Dic 2024 | 98,23 | 1,39 | 1,44% | 97,025 | 98,605 | 97,025 | 594.032 |
| 14 Dic 2024 | 96,84 | 1,48 | 1,55% | 95,359 | 97,19 | 95,359 | 337.173 |
| 13 Dic 2024 | 95,36 | -0,60 | -0,63% | 95,50 | 96,14 | 94,92 | 212.909 |
| 12 Dic 2024 | 95,96 | 1,16 | 1,22% | 95,38 | 96,08 | 94,29 | 307.692 |
| 11 Dic 2024 | 94,80 | -1,10 | -1,15% | 96,02 | 96,395 | 94,665 | 332.075 |
| 10 Dic 2024 | 95,90 | -1,31 | -1,35% | 96,845 | 97,22 | 95,54 | 345.188 |
|
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 |
