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 |
|---|---|---|---|---|---|---|---|
| 14 Gen 2025 | 144,22 | 7,53 | 5,51% | 137,09 | 144,59 | 136,49 | 2.777.408 |
| 11 Gen 2025 | 136,69 | -2,99 | -2,14% | 137,00 | 137,18 | 133,9845 | 1.570.491 |
| 09 Gen 2025 | 139,68 | 0,60 | 0,43% | 139,30 | 139,70 | 136,94 | 1.334.557 |
| 08 Gen 2025 | 139,08 | 0,43 | 0,31% | 139,66 | 142,4964 | 138,11 | 1.326.681 |
| 07 Gen 2025 | 138,65 | 2,64 | 1,94% | 136,02 | 140,00 | 136,02 | 1.606.304 |
| 04 Gen 2025 | 136,01 | 5,08 | 3,88% | 131,735 | 137,29 | 130,80 | 1.356.065 |
| 03 Gen 2025 | 130,93 | -2,70 | -2,02% | 133,95 | 133,95 | 130,20 | 1.338.347 |
| 01 Gen 2025 | 133,63 | 0,06 | 0,04% | 134,01 | 135,41 | 133,13 | 765.619 |
| 31 Dic 2024 | 133,57 | -1,70 | -1,26% | 133,23 | 134,77 | 131,85 | 902.177 |
| 28 Dic 2024 | 135,27 | 0,31 | 0,23% | 134,805 | 136,125 | 134,275 | 1.275.533 |
| 27 Dic 2024 | 134,96 | -0,25 | -0,18% | 133,99 | 135,6878 | 133,50 | 695.068 |
| 24 Dic 2024 | 135,21 | 0,22 | 0,16% | 134,98 | 136,10 | 134,45 | 527.974 |
| 24 Dic 2024 | 134,99 | -1,03 | -0,76% | 135,40 | 136,99 | 133,31 | 1.524.400 |
| 21 Dic 2024 | 136,02 | 2,02 | 1,51% | 133,60 | 137,69 | 133,225 | 14.087.359 |
| 20 Dic 2024 | 134,00 | -0,03 | -0,02% | 134,669 | 135,24 | 130,31 | 1.991.182 |
| 19 Dic 2024 | 134,03 | -9,09 | -6,35% | 142,57 | 143,42 | 133,20 | 2.139.256 |
| 18 Dic 2024 | 143,12 | -1,28 | -0,89% | 143,47 | 145,78 | 140,61 | 1.760.926 |
| 17 Dic 2024 | 144,40 | 0,53 | 0,37% | 146,395 | 148,51 | 142,95 | 1.825.341 |
| 14 Dic 2024 | 143,87 | -2,56 | -1,75% | 144,88 | 145,86 | 140,2932 | 1.797.784 |
| 13 Dic 2024 | 146,43 | -1,21 | -0,82% | 145,125 | 148,415 | 145,125 | 1.177.461 |
| 12 Dic 2024 | 147,64 | -0,89 | -0,60% | 143,55 | 148,60 | 140,67 | 1.832.075 |
| 11 Dic 2024 | 148,53 | 1,00 | 0,68% | 147,545 | 151,7496 | 147,545 | 1.746.533 |
| 10 Dic 2024 | 147,53 | 6,44 | 4,56% | 141,095 | 149,9374 | 141,055 | 2.089.132 |
| 07 Dic 2024 | 141,09 | 1,18 | 0,84% | 139,94 | 142,2728 | 139,70 | 1.094.694 |
| 06 Dic 2024 | 139,91 | -2,59 | -1,82% | 141,06 | 144,00 | 139,34 | 1.377.261 |
| 05 Dic 2024 | 142,50 | 1,90 | 1,35% | 140,05 | 142,68 | 139,215 | 1.385.723 |
| 04 Dic 2024 | 140,60 | -4,55 | -3,13% | 144,45 | 144,77 | 139,32 | 2.081.098 |
| 03 Dic 2024 | 145,15 | 1,00 | 0,69% | 141,25 | 145,37 | 140,55 | 1.479.791 |
| 29 Nov 2024 | 144,15 | -0,21 | -0,15% | 144,05 | 144,33 | 141,51 | 750.816 |
| 28 Nov 2024 | 144,36 | 1,41 | 0,99% | 144,11 | 146,30 | 143,25 | 1.304.867 |
| 27 Nov 2024 | 142,95 | -0,87 | -0,60% | 142,12 | 143,42 | 140,56 | 2.415.218 |
| 26 Nov 2024 | 143,82 | 3,68 | 2,63% | 142,00 | 145,21 | 140,92 | 2.300.455 |
| 23 Nov 2024 | 140,14 | 3,15 | 2,30% | 137,52 | 141,40 | 137,06 | 1.998.055 |
| 22 Nov 2024 | 136,99 | 5,31 | 4,03% | 131,68 | 137,19 | 130,43 | 2.006.079 |
| 21 Nov 2024 | 131,68 | -3,32 | -2,46% | 134,80 | 134,80 | 129,72 | 3.058.805 |
| 20 Nov 2024 | 135,00 | 4,26 | 3,26% | 129,20 | 135,05 | 129,20 | 3.096.702 |
| 19 Nov 2024 | 130,74 | -4,31 | -3,19% | 135,00 | 135,05 | 129,71 | 2.508.278 |
| 16 Nov 2024 | 135,05 | -7,19 | -5,05% | 140,35 | 140,35 | 133,42 | 4.716.987 |
| 15 Nov 2024 | 142,24 | -3,93 | -2,69% | 145,06 | 145,165 | 141,86 | 2.242.045 |
| 14 Nov 2024 | 146,17 | -1,45 | -0,98% | 148,05 | 148,05 | 145,22 | 1.783.882 |
| 13 Nov 2024 | 147,62 | -3,88 | -2,56% | 150,66 | 151,70 | 146,07 | 2.090.552 |
| 12 Nov 2024 | 151,50 | 0,41 | 0,27% | 151,26 | 152,64 | 149,5951 | 1.493.054 |
| 09 Nov 2024 | 151,09 | -4,06 | -2,62% | 153,645 | 154,15 | 149,05 | 2.211.379 |
| 08 Nov 2024 | 155,15 | 3,32 | 2,19% | 152,695 | 155,99 | 152,41 | 2.129.149 |
| 07 Nov 2024 | 151,83 | -3,13 | -2,02% | 155,68 | 156,20 | 147,87 | 2.786.635 |
| 06 Nov 2024 | 154,96 | 1,47 | 0,96% | 148,13 | 156,61 | 147,412 | 3.405.814 |
| 05 Nov 2024 | 153,49 | 3,73 | 2,49% | 149,76 | 155,37 | 149,22 | 4.128.810 |
| 01 Nov 2024 | 149,76 | 5,62 | 3,90% | 144,675 | 149,95 | 143,99 | 1.699.518 |
| 31 Ott 2024 | 144,14 | -3,52 | -2,38% | 145,50 | 145,80 | 142,91 | 1.482.187 |
| 30 Ott 2024 | 147,66 | 1,66 | 1,14% | 144,88 | 148,8999 | 145,045 | 1.164.151 |
| 29 Ott 2024 | 146,00 | 1,97 | 1,37% | 143,3825 | 146,6856 | 142,98 | 1.322.604 |
| 28 Ott 2024 | 144,03 | 2,08 | 1,47% | 143,16 | 145,00 | 143,16 | 825.814 |
| 26 Ott 2024 | 141,95 | 0,56 | 0,40% | 141,78 | 143,31 | 140,70 | 969.771 |
| 25 Ott 2024 | 141,39 | -1,55 | -1,08% | 144,17 | 144,17 | 140,87 | 845.663 |
| 24 Ott 2024 | 142,94 | -1,12 | -0,78% | 142,63 | 144,87 | 141,38 | 1.054.720 |
| 23 Ott 2024 | 144,06 | -1,15 | -0,79% | 142,83 | 144,47 | 142,30 | 1.080.460 |
| 22 Ott 2024 | 145,21 | -0,86 | -0,59% | 145,405 | 145,83 | 143,49 | 1.170.262 |
| 19 Ott 2024 | 146,07 | 2,55 | 1,78% | 143,52 | 146,27 | 142,90 | 1.746.118 |
| 18 Ott 2024 | 143,52 | -0,37 | -0,26% | 146,83 | 147,69 | 142,70 | 1.591.374 |
| 17 Ott 2024 | 143,89 | -3,72 | -2,52% | 147,88 | 148,6136 | 143,76 | 1.530.890 |
|
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 |
