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 | 103,36 | 0,21 | 0,20% | 104,35 | 104,35 | 102,18 | 281.005 |
| 21 Feb 2025 | 103,15 | 0,95 | 0,93% | 102,00 | 103,99 | 100,841 | 278.315 |
| 20 Feb 2025 | 102,20 | -7,68 | -6,99% | 106,00 | 106,00 | 99,49 | 466.418 |
| 19 Feb 2025 | 109,88 | 1,69 | 1,56% | 107,86 | 110,285 | 107,66 | 131.661 |
| 15 Feb 2025 | 108,19 | -3,61 | -3,23% | 112,35 | 112,74 | 107,92 | 154.173 |
| 14 Feb 2025 | 111,80 | 2,17 | 1,98% | 110,90 | 112,10 | 110,14 | 79.874 |
| 13 Feb 2025 | 109,63 | -1,97 | -1,77% | 110,16 | 111,57 | 109,28 | 90.199 |
| 12 Feb 2025 | 111,60 | 0,61 | 0,55% | 111,45 | 112,925 | 110,02 | 66.086 |
| 11 Feb 2025 | 110,99 | 0,03 | 0,03% | 112,09 | 112,63 | 110,355 | 105.851 |
| 08 Feb 2025 | 110,96 | -1,86 | -1,65% | 112,01 | 113,40 | 110,66 | 78.185 |
| 07 Feb 2025 | 112,82 | -0,71 | -0,63% | 113,92 | 115,07 | 112,49 | 93.084 |
| 06 Feb 2025 | 113,53 | -1,22 | -1,06% | 115,66 | 116,41 | 112,74 | 95.653 |
| 05 Feb 2025 | 114,75 | 3,32 | 2,98% | 110,93 | 114,875 | 110,29 | 141.186 |
| 04 Feb 2025 | 111,43 | -1,92 | -1,69% | 111,02 | 112,16 | 109,475 | 115.040 |
| 01 Feb 2025 | 113,35 | -2,26 | -1,95% | 114,87 | 115,34 | 111,82 | 147.145 |
| 31 Gen 2025 | 115,61 | 0,65 | 0,57% | 116,02 | 116,2129 | 114,65 | 85.409 |
| 30 Gen 2025 | 114,96 | 0,00 | 0,00% | 114,38 | 115,89 | 114,255 | 160.301 |
| 29 Gen 2025 | 114,96 | 0,19 | 0,17% | 114,10 | 115,19 | 113,98 | 196.993 |
| 28 Gen 2025 | 114,77 | 0,34 | 0,30% | 113,94 | 115,77 | 113,94 | 163.762 |
| 25 Gen 2025 | 114,43 | -0,82 | -0,71% | 115,29 | 115,33 | 113,76 | 96.931 |
| 24 Gen 2025 | 115,25 | 0,00 | 0,00% | 115,25 | 115,25 | 115,25 | 0 |
| 23 Gen 2025 | 115,25 | -1,36 | -1,17% | 116,01 | 116,26 | 115,15 | 122.965 |
| 22 Gen 2025 | 116,61 | 2,14 | 1,87% | 114,95 | 116,89 | 114,95 | 89.418 |
| 18 Gen 2025 | 114,47 | 1,57 | 1,39% | 114,25 | 114,64 | 113,13 | 97.325 |
| 17 Gen 2025 | 112,90 | -0,16 | -0,14% | 113,12 | 113,80 | 111,94 | 124.615 |
| 16 Gen 2025 | 113,06 | 1,62 | 1,45% | 113,88 | 114,47 | 112,10 | 145.809 |
| 15 Gen 2025 | 111,44 | 3,52 | 3,26% | 108,63 | 111,64 | 108,43 | 106.367 |
| 14 Gen 2025 | 107,92 | 2,71 | 2,58% | 104,50 | 107,95 | 104,3277 | 92.279 |
| 11 Gen 2025 | 105,21 | -1,41 | -1,32% | 104,70 | 105,98 | 103,65 | 97.949 |
| 09 Gen 2025 | 106,62 | 0,07 | 0,07% | 105,77 | 106,93 | 104,48 | 63.334 |
| 08 Gen 2025 | 106,55 | -1,16 | -1,08% | 107,61 | 108,49 | 106,00 | 81.945 |
| 07 Gen 2025 | 107,71 | -1,19 | -1,09% | 108,99 | 110,465 | 107,29 | 84.807 |
| 04 Gen 2025 | 108,90 | 1,26 | 1,17% | 108,30 | 109,10 | 107,3957 | 90.565 |
| 03 Gen 2025 | 107,64 | -2,42 | -2,20% | 110,75 | 111,9073 | 107,42 | 78.377 |
| 01 Gen 2025 | 110,06 | 0,09 | 0,08% | 110,63 | 111,47 | 109,8294 | 128.404 |
| 31 Dic 2024 | 109,97 | -0,69 | -0,62% | 110,30 | 110,38 | 107,915 | 226.986 |
| 28 Dic 2024 | 110,66 | -0,93 | -0,83% | 110,66 | 112,09 | 109,65 | 86.817 |
| 27 Dic 2024 | 111,59 | 0,27 | 0,24% | 110,57 | 111,60 | 110,03 | 111.325 |
| 24 Dic 2024 | 111,32 | 1,99 | 1,82% | 109,19 | 111,385 | 108,80 | 50.410 |
| 24 Dic 2024 | 109,33 | -0,38 | -0,35% | 109,03 | 110,41 | 108,47 | 118.793 |
| 21 Dic 2024 | 109,71 | 0,54 | 0,49% | 108,25 | 111,455 | 108,18 | 819.796 |
| 20 Dic 2024 | 109,17 | -0,21 | -0,19% | 109,85 | 111,88 | 108,37 | 176.816 |
| 19 Dic 2024 | 109,38 | -4,24 | -3,73% | 113,79 | 114,44 | 108,34 | 125.486 |
| 18 Dic 2024 | 113,62 | -2,35 | -2,03% | 115,70 | 115,89 | 113,53 | 114.562 |
| 17 Dic 2024 | 115,97 | 0,11 | 0,09% | 115,43 | 116,84 | 115,04 | 120.389 |
| 14 Dic 2024 | 115,86 | 0,12 | 0,10% | 115,29 | 116,37 | 114,06 | 83.536 |
| 13 Dic 2024 | 115,74 | -0,98 | -0,84% | 115,78 | 116,725 | 115,055 | 70.005 |
| 12 Dic 2024 | 116,72 | 0,41 | 0,35% | 117,55 | 117,785 | 115,89 | 85.983 |
| 11 Dic 2024 | 116,31 | -0,25 | -0,21% | 116,87 | 117,60 | 114,79 | 94.187 |
| 10 Dic 2024 | 116,56 | 0,40 | 0,34% | 116,82 | 119,995 | 116,22 | 102.102 |
| 07 Dic 2024 | 116,16 | -0,98 | -0,84% | 117,805 | 118,23 | 115,69 | 70.232 |
| 06 Dic 2024 | 117,14 | -1,83 | -1,54% | 118,42 | 118,42 | 116,6025 | 76.177 |
| 05 Dic 2024 | 118,97 | -0,48 | -0,40% | 119,33 | 119,385 | 117,31 | 96.671 |
| 04 Dic 2024 | 119,45 | -0,95 | -0,79% | 120,69 | 121,18 | 117,985 | 88.818 |
| 03 Dic 2024 | 120,40 | 1,79 | 1,51% | 118,41 | 120,65 | 117,30 | 105.951 |
| 29 Nov 2024 | 118,61 | 0,95 | 0,81% | 118,27 | 118,97 | 117,495 | 58.286 |
| 28 Nov 2024 | 117,66 | 0,01 | 0,01% | 118,45 | 118,80 | 116,90 | 92.765 |
| 27 Nov 2024 | 117,65 | -2,30 | -1,92% | 119,15 | 121,98 | 116,72 | 219.045 |
|
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 |
