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 |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 139,23 | 0,69 | 0,50% | 138,78 | 141,02 | 137,77 | 383.586 |
| 14 Giu 2024 | 138,54 | -1,36 | -0,97% | 139,42 | 139,88 | 137,38 | 461.168 |
| 13 Giu 2024 | 139,90 | -0,91 | -0,65% | 142,57 | 144,22 | 139,75 | 658.534 |
| 12 Giu 2024 | 140,81 | 1,27 | 0,91% | 139,29 | 141,75 | 137,655 | 480.763 |
| 11 Giu 2024 | 139,54 | 0,03 | 0,02% | 137,67 | 141,02 | 136,87 | 500.839 |
| 08 Giu 2024 | 139,51 | -1,03 | -0,73% | 139,70 | 141,06 | 138,58 | 525.948 |
| 07 Giu 2024 | 140,54 | 2,01 | 1,45% | 139,00 | 141,505 | 137,57 | 589.193 |
| 06 Giu 2024 | 138,53 | -1,27 | -0,91% | 139,07 | 139,75 | 135,76 | 668.117 |
| 05 Giu 2024 | 139,80 | 1,57 | 1,14% | 137,71 | 141,84 | 137,4901 | 692.559 |
| 04 Giu 2024 | 138,23 | -3,94 | -2,77% | 142,71 | 144,8925 | 137,76 | 961.343 |
| 01 Giu 2024 | 142,17 | -2,88 | -1,99% | 145,90 | 149,005 | 140,79 | 1.194.558 |
| 31 Mag 2024 | 145,05 | -3,44 | -2,32% | 147,83 | 148,2375 | 144,70 | 547.719 |
| 30 Mag 2024 | 148,49 | -3,29 | -2,17% | 150,21 | 152,3706 | 148,36 | 628.332 |
| 29 Mag 2024 | 151,78 | -1,86 | -1,21% | 153,64 | 154,54 | 149,64 | 925.478 |
| 25 Mag 2024 | 153,64 | -10,55 | -6,43% | 163,81 | 164,69 | 153,47 | 761.103 |
| 24 Mag 2024 | 164,19 | -5,63 | -3,32% | 169,79 | 169,79 | 164,12 | 343.576 |
| 23 Mag 2024 | 169,82 | -2,76 | -1,60% | 171,67 | 173,00 | 169,25 | 361.545 |
| 22 Mag 2024 | 172,58 | 1,15 | 0,67% | 170,82 | 173,81 | 170,77 | 419.665 |
| 21 Mag 2024 | 171,43 | -1,54 | -0,89% | 172,29 | 173,04 | 171,16 | 262.447 |
| 18 Mag 2024 | 172,97 | 0,80 | 0,46% | 171,70 | 173,22 | 170,69 | 275.239 |
| 17 Mag 2024 | 172,17 | 0,26 | 0,15% | 171,62 | 173,23 | 170,99 | 275.903 |
| 16 Mag 2024 | 171,91 | 2,05 | 1,21% | 171,60 | 172,23 | 167,78 | 465.134 |
| 15 Mag 2024 | 169,86 | 2,92 | 1,75% | 168,45 | 170,70 | 165,48 | 594.222 |
| 14 Mag 2024 | 166,94 | 3,32 | 2,03% | 165,04 | 172,63 | 164,59 | 1.023.487 |
| 11 Mag 2024 | 163,62 | -0,17 | -0,10% | 163,79 | 164,96 | 161,53 | 617.746 |
| 10 Mag 2024 | 163,79 | -4,49 | -2,67% | 168,26 | 170,07 | 163,762 | 576.084 |
| 09 Mag 2024 | 168,28 | -0,81 | -0,48% | 168,23 | 169,805 | 165,85 | 439.652 |
| 08 Mag 2024 | 169,09 | -1,97 | -1,15% | 171,33 | 172,68 | 169,05 | 621.813 |
| 07 Mag 2024 | 171,06 | 3,43 | 2,05% | 169,35 | 171,37 | 167,00 | 602.610 |
| 04 Mag 2024 | 167,63 | 18,03 | 12,05% | 184,52 | 184,7726 | 166,38 | 2.044.516 |
| 03 Mag 2024 | 149,60 | 0,36 | 0,24% | 147,99 | 149,99 | 140,895 | 1.325.288 |
| 02 Mag 2024 | 149,24 | -5,92 | -3,82% | 155,84 | 157,13 | 148,91 | 803.685 |
| 01 Mag 2024 | 155,16 | -2,54 | -1,61% | 155,85 | 158,40 | 154,90 | 349.206 |
| 30 Apr 2024 | 157,70 | 0,64 | 0,41% | 157,96 | 159,305 | 156,78 | 425.478 |
| 27 Apr 2024 | 157,06 | 0,48 | 0,31% | 157,29 | 160,00 | 156,66 | 374.120 |
| 26 Apr 2024 | 156,58 | 0,42 | 0,27% | 155,75 | 158,23 | 153,68 | 363.884 |
| 25 Apr 2024 | 156,16 | -2,72 | -1,71% | 158,13 | 159,05 | 153,07 | 606.362 |
| 24 Apr 2024 | 158,88 | -0,67 | -0,42% | 160,49 | 164,24 | 158,785 | 319.752 |
| 23 Apr 2024 | 159,55 | 2,33 | 1,48% | 158,00 | 161,25 | 156,99 | 541.859 |
| 20 Apr 2024 | 157,22 | -0,28 | -0,18% | 158,47 | 158,85 | 156,32 | 367.301 |
| 19 Apr 2024 | 157,50 | 0,62 | 0,40% | 157,02 | 160,28 | 155,82 | 444.782 |
| 18 Apr 2024 | 156,88 | -2,12 | -1,33% | 159,49 | 159,89 | 156,42 | 368.604 |
| 17 Apr 2024 | 159,00 | -4,96 | -3,03% | 162,04 | 163,05 | 158,79 | 331.755 |
| 16 Apr 2024 | 163,96 | -4,11 | -2,45% | 168,88 | 169,21 | 163,95 | 237.584 |
| 13 Apr 2024 | 168,07 | -1,20 | -0,71% | 168,06 | 169,01 | 166,95 | 291.369 |
| 12 Apr 2024 | 169,27 | -0,22 | -0,13% | 170,88 | 171,05 | 166,81 | 275.324 |
| 11 Apr 2024 | 169,49 | -2,90 | -1,68% | 169,05 | 171,13 | 167,85 | 457.636 |
| 10 Apr 2024 | 172,39 | 4,18 | 2,48% | 169,62 | 172,55 | 168,01 | 427.436 |
| 09 Apr 2024 | 168,21 | 3,14 | 1,90% | 164,31 | 168,91 | 163,37 | 300.836 |
| 06 Apr 2024 | 165,07 | -0,51 | -0,31% | 165,34 | 167,19 | 162,95 | 259.263 |
| 05 Apr 2024 | 165,58 | -0,79 | -0,47% | 168,03 | 170,32 | 165,58 | 356.518 |
| 04 Apr 2024 | 166,37 | -0,10 | -0,06% | 166,29 | 167,90 | 164,90 | 291.364 |
| 03 Apr 2024 | 166,47 | -1,23 | -0,73% | 164,08 | 167,86 | 161,92 | 415.795 |
| 02 Apr 2024 | 167,70 | -4,16 | -2,42% | 172,05 | 173,35 | 167,60 | 306.546 |
| 28 Mar 2024 | 171,86 | -1,43 | -0,83% | 174,15 | 175,47 | 171,65 | 239.874 |
| 27 Mar 2024 | 173,29 | 1,91 | 1,11% | 172,98 | 174,60 | 171,015 | 234.776 |
| 26 Mar 2024 | 171,38 | 0,57 | 0,33% | 171,75 | 172,17 | 170,49 | 291.485 |
| 25 Mar 2024 | 170,81 | -0,39 | -0,23% | 170,62 | 172,49 | 170,13 | 497.822 |
| 22 Mar 2024 | 171,20 | 0,08 | 0,05% | 171,48 | 171,92 | 168,515 | 272.749 |
| 21 Mar 2024 | 171,12 | 2,58 | 1,53% | 169,73 | 173,00 | 168,99 | 336.151 |
| 20 Mar 2024 | 168,54 | -0,31 | -0,18% | 169,05 | 169,95 | 166,10 | 194.374 |
| 19 Mar 2024 | 168,85 | 0,20 | 0,12% | 167,39 | 169,51 | 166,59 | 261.666 |
| 18 Mar 2024 | 168,65 | 2,07 | 1,24% | 167,51 | 171,23 | 165,695 | 240.274 |
|
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 |
