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 | 135,37 | -1,42 | -1,04% | 136,86 | 137,525 | 135,15 | 1.111.161 |
| 21 Feb 2025 | 136,79 | -0,36 | -0,26% | 137,66 | 138,58 | 136,10 | 872.748 |
| 20 Feb 2025 | 137,15 | 1,95 | 1,44% | 134,59 | 137,49 | 134,05 | 1.809.380 |
| 19 Feb 2025 | 135,20 | 0,53 | 0,39% | 134,51 | 136,185 | 133,94 | 2.121.050 |
| 15 Feb 2025 | 134,67 | -1,78 | -1,30% | 136,99 | 137,16 | 134,31 | 1.358.731 |
| 14 Feb 2025 | 136,45 | -1,63 | -1,18% | 138,27 | 138,3454 | 136,06 | 1.395.228 |
| 13 Feb 2025 | 138,08 | -3,67 | -2,59% | 138,78 | 139,80 | 136,40 | 2.103.455 |
| 12 Feb 2025 | 141,75 | -1,94 | -1,35% | 142,23 | 144,20 | 141,3175 | 1.134.256 |
| 11 Feb 2025 | 143,69 | -1,52 | -1,05% | 146,80 | 146,80 | 141,83 | 1.764.242 |
| 08 Feb 2025 | 145,21 | -2,43 | -1,65% | 147,64 | 149,3875 | 144,41 | 1.555.171 |
| 07 Feb 2025 | 147,64 | -0,35 | -0,24% | 147,02 | 148,61 | 146,20 | 1.140.945 |
| 06 Feb 2025 | 147,99 | 0,95 | 0,65% | 147,60 | 148,71 | 146,31 | 1.348.075 |
| 05 Feb 2025 | 147,04 | -1,59 | -1,07% | 148,26 | 148,65 | 146,27 | 1.290.907 |
| 04 Feb 2025 | 148,63 | -2,89 | -1,91% | 149,00 | 150,315 | 147,88 | 1.637.547 |
| 01 Feb 2025 | 151,52 | 0,14 | 0,09% | 150,96 | 153,84 | 150,50 | 1.862.405 |
| 31 Gen 2025 | 151,38 | 4,29 | 2,92% | 148,95 | 152,48 | 148,08 | 1.484.131 |
| 30 Gen 2025 | 147,09 | -3,25 | -2,16% | 148,99 | 149,90 | 146,55 | 1.583.235 |
| 29 Gen 2025 | 150,34 | -0,62 | -0,41% | 152,61 | 153,24 | 150,21 | 1.798.506 |
| 28 Gen 2025 | 150,96 | -0,48 | -0,32% | 151,56 | 152,22 | 148,7301 | 2.218.272 |
| 25 Gen 2025 | 151,44 | -1,16 | -0,76% | 152,10 | 152,77 | 150,78 | 1.843.950 |
| 24 Gen 2025 | 152,60 | 0,00 | 0,00% | 152,60 | 152,60 | 152,60 | 0 |
| 23 Gen 2025 | 152,60 | 0,03 | 0,02% | 152,83 | 153,76 | 151,72 | 1.691.401 |
| 22 Gen 2025 | 152,57 | 5,21 | 3,54% | 148,49 | 153,18 | 148,01 | 2.752.082 |
| 18 Gen 2025 | 147,36 | 2,64 | 1,82% | 145,88 | 148,46 | 145,195 | 3.210.309 |
| 17 Gen 2025 | 144,72 | 2,49 | 1,75% | 142,78 | 145,11 | 140,43 | 1.661.470 |
| 16 Gen 2025 | 142,23 | -1,20 | -0,84% | 144,14 | 146,50 | 138,68 | 2.328.734 |
| 15 Gen 2025 | 143,43 | 1,48 | 1,04% | 142,00 | 145,38 | 140,15 | 2.445.146 |
| 14 Gen 2025 | 141,95 | 4,48 | 3,26% | 136,89 | 142,82 | 136,89 | 1.560.699 |
| 11 Gen 2025 | 137,47 | 0,47 | 0,34% | 136,91 | 140,14 | 134,709 | 1.369.745 |
| 09 Gen 2025 | 137,00 | -0,41 | -0,30% | 137,68 | 137,68 | 135,63 | 1.676.310 |
| 08 Gen 2025 | 137,41 | 0,98 | 0,72% | 136,83 | 140,28 | 135,98 | 1.056.694 |
| 07 Gen 2025 | 136,43 | 0,74 | 0,55% | 135,60 | 138,34 | 135,00 | 1.046.993 |
| 04 Gen 2025 | 135,69 | 2,26 | 1,69% | 133,45 | 136,05 | 132,755 | 1.242.941 |
| 03 Gen 2025 | 133,43 | -0,91 | -0,68% | 135,21 | 135,73 | 132,87 | 952.485 |
| 01 Gen 2025 | 134,34 | -0,08 | -0,06% | 134,05 | 135,91 | 134,03 | 718.443 |
| 31 Dic 2024 | 134,42 | -1,12 | -0,83% | 134,01 | 135,59 | 133,24 | 991.380 |
| 28 Dic 2024 | 135,54 | -0,29 | -0,21% | 134,62 | 136,2221 | 134,59 | 631.817 |
| 27 Dic 2024 | 135,83 | -0,27 | -0,20% | 136,30 | 136,30 | 134,97 | 556.577 |
| 24 Dic 2024 | 136,10 | 1,50 | 1,11% | 135,55 | 136,10 | 134,15 | 370.217 |
| 24 Dic 2024 | 134,60 | 0,09 | 0,07% | 134,16 | 134,69 | 133,17 | 1.193.147 |
| 21 Dic 2024 | 134,51 | 1,32 | 0,99% | 133,23 | 135,53 | 133,23 | 4.363.923 |
| 20 Dic 2024 | 133,19 | 0,18 | 0,14% | 133,38 | 134,27 | 131,62 | 2.166.584 |
| 19 Dic 2024 | 133,01 | -3,45 | -2,53% | 136,95 | 137,57 | 132,91 | 1.746.141 |
| 18 Dic 2024 | 136,46 | -1,21 | -0,88% | 137,58 | 139,34 | 136,20 | 2.430.650 |
| 17 Dic 2024 | 137,67 | -1,33 | -0,96% | 138,63 | 139,938 | 137,00 | 1.580.699 |
| 14 Dic 2024 | 139,00 | -1,91 | -1,36% | 140,36 | 140,465 | 137,29 | 1.474.295 |
| 13 Dic 2024 | 140,91 | -0,28 | -0,20% | 140,50 | 141,715 | 139,88 | 976.330 |
| 12 Dic 2024 | 141,19 | -0,74 | -0,52% | 143,05 | 143,59 | 141,17 | 1.847.392 |
| 11 Dic 2024 | 141,93 | -2,07 | -1,44% | 144,87 | 144,90 | 141,7252 | 1.261.263 |
| 10 Dic 2024 | 144,00 | 3,42 | 2,43% | 140,81 | 144,57 | 140,44 | 1.547.274 |
| 07 Dic 2024 | 140,58 | 2,71 | 1,97% | 139,47 | 141,79 | 138,69 | 1.297.491 |
| 06 Dic 2024 | 137,87 | -2,33 | -1,66% | 139,00 | 140,57 | 137,56 | 2.030.964 |
| 05 Dic 2024 | 140,20 | 0,92 | 0,66% | 139,16 | 142,41 | 137,69 | 1.948.891 |
| 04 Dic 2024 | 139,28 | -0,30 | -0,21% | 138,81 | 139,595 | 136,70 | 1.713.768 |
| 03 Dic 2024 | 139,58 | 1,61 | 1,17% | 137,97 | 140,02 | 137,105 | 1.702.241 |
| 29 Nov 2024 | 137,97 | -0,17 | -0,12% | 137,27 | 139,095 | 137,07 | 1.183.297 |
| 28 Nov 2024 | 138,14 | 3,77 | 2,81% | 134,69 | 139,00 | 134,235 | 2.336.028 |
| 27 Nov 2024 | 134,37 | -0,12 | -0,09% | 125,30 | 134,81 | 125,30 | 3.444.088 |
|
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 |
