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 |
|---|---|---|---|---|---|---|---|
| 01 Feb 2025 | 132,73 | -0,79 | -0,59% | 133,52 | 134,94 | 132,38 | 860.787 |
| 31 Gen 2025 | 133,52 | 2,52 | 1,92% | 131,73 | 134,38 | 131,60 | 565.412 |
| 30 Gen 2025 | 131,00 | -1,11 | -0,84% | 131,91 | 132,63 | 130,88 | 624.160 |
| 29 Gen 2025 | 132,11 | -3,39 | -2,50% | 134,83 | 135,46 | 132,07 | 637.679 |
| 28 Gen 2025 | 135,50 | 2,97 | 2,24% | 132,83 | 135,58 | 132,61 | 959.712 |
| 25 Gen 2025 | 132,53 | 0,35 | 0,26% | 133,41 | 133,745 | 132,20 | 602.277 |
| 24 Gen 2025 | 132,18 | 0,00 | 0,00% | 132,18 | 132,18 | 132,18 | 0 |
| 23 Gen 2025 | 132,18 | -2,89 | -2,14% | 134,48 | 134,77 | 131,73 | 850.445 |
| 22 Gen 2025 | 135,07 | 1,48 | 1,11% | 134,67 | 136,275 | 134,47 | 607.073 |
| 18 Gen 2025 | 133,59 | 0,97 | 0,73% | 133,58 | 134,08 | 132,585 | 592.930 |
| 17 Gen 2025 | 132,62 | 1,69 | 1,29% | 130,70 | 132,85 | 130,62 | 552.524 |
| 16 Gen 2025 | 130,93 | 1,18 | 0,91% | 130,92 | 132,93 | 129,92 | 641.054 |
| 15 Gen 2025 | 129,75 | 1,49 | 1,16% | 128,87 | 130,12 | 128,47 | 469.460 |
| 14 Gen 2025 | 128,26 | 2,05 | 1,62% | 125,72 | 128,30 | 125,26 | 828.024 |
| 11 Gen 2025 | 126,21 | -2,19 | -1,71% | 127,12 | 128,00 | 126,03 | 741.219 |
| 09 Gen 2025 | 128,40 | 0,98 | 0,77% | 126,62 | 128,77 | 126,33 | 1.076.654 |
| 08 Gen 2025 | 127,42 | -1,70 | -1,32% | 129,05 | 129,51 | 126,89 | 902.920 |
| 07 Gen 2025 | 129,12 | -1,06 | -0,81% | 130,41 | 131,29 | 128,64 | 777.985 |
| 04 Gen 2025 | 130,18 | 1,59 | 1,24% | 129,07 | 130,44 | 128,105 | 597.277 |
| 03 Gen 2025 | 128,59 | -2,09 | -1,60% | 130,70 | 131,88 | 128,36 | 523.379 |
| 01 Gen 2025 | 130,68 | -0,29 | -0,22% | 130,94 | 132,22 | 130,47 | 385.943 |
| 31 Dic 2024 | 130,97 | -1,00 | -0,76% | 131,34 | 131,5655 | 129,6086 | 297.018 |
| 28 Dic 2024 | 131,97 | -1,02 | -0,77% | 132,50 | 133,33 | 131,43 | 428.673 |
| 27 Dic 2024 | 132,99 | -0,05 | -0,04% | 132,57 | 134,00 | 131,79 | 386.689 |
| 24 Dic 2024 | 133,04 | 0,91 | 0,69% | 131,74 | 133,13 | 131,13 | 248.818 |
| 24 Dic 2024 | 132,13 | -0,05 | -0,04% | 131,48 | 132,55 | 130,89 | 588.607 |
| 21 Dic 2024 | 132,18 | 1,55 | 1,19% | 129,67 | 132,72 | 129,67 | 2.061.341 |
| 20 Dic 2024 | 130,63 | -1,85 | -1,40% | 132,66 | 133,58 | 130,50 | 1.192.739 |
| 19 Dic 2024 | 132,48 | -4,16 | -3,04% | 137,03 | 138,41 | 132,36 | 900.847 |
| 18 Dic 2024 | 136,64 | -0,88 | -0,64% | 136,27 | 137,31 | 135,59 | 856.376 |
| 17 Dic 2024 | 137,52 | -1,31 | -0,94% | 138,69 | 139,34 | 137,35 | 602.670 |
| 14 Dic 2024 | 138,83 | -0,42 | -0,30% | 138,37 | 139,67 | 137,70 | 483.356 |
| 13 Dic 2024 | 139,25 | -1,19 | -0,85% | 140,24 | 140,57 | 139,015 | 692.931 |
| 12 Dic 2024 | 140,44 | -0,14 | -0,10% | 141,55 | 141,89 | 140,17 | 638.907 |
| 11 Dic 2024 | 140,58 | -0,85 | -0,60% | 140,85 | 141,83 | 138,85 | 690.469 |
| 10 Dic 2024 | 141,43 | 0,94 | 0,67% | 140,66 | 141,77 | 140,12 | 953.664 |
| 07 Dic 2024 | 140,49 | 0,17 | 0,12% | 141,52 | 141,8686 | 139,72 | 760.245 |
| 06 Dic 2024 | 140,32 | -0,75 | -0,53% | 143,30 | 144,42 | 139,99 | 1.323.207 |
| 05 Dic 2024 | 141,07 | 0,58 | 0,41% | 139,79 | 141,23 | 139,70 | 535.599 |
| 04 Dic 2024 | 140,49 | 0,09 | 0,06% | 140,50 | 141,53 | 139,9301 | 797.881 |
| 03 Dic 2024 | 140,40 | -0,44 | -0,31% | 140,80 | 141,40 | 139,415 | 825.137 |
| 29 Nov 2024 | 140,84 | -0,57 | -0,40% | 141,63 | 142,51 | 140,47 | 363.655 |
| 28 Nov 2024 | 141,41 | 1,02 | 0,73% | 141,25 | 141,84 | 139,78 | 861.652 |
| 27 Nov 2024 | 140,39 | -2,28 | -1,60% | 141,75 | 142,48 | 139,50 | 916.196 |
| 26 Nov 2024 | 142,67 | 1,29 | 0,91% | 142,30 | 143,94 | 142,005 | 1.639.962 |
| 23 Nov 2024 | 141,38 | -0,03 | -0,02% | 142,29 | 142,67 | 140,97 | 639.113 |
| 22 Nov 2024 | 141,41 | 1,98 | 1,42% | 139,80 | 141,78 | 139,155 | 783.934 |
| 21 Nov 2024 | 139,43 | 1,31 | 0,95% | 138,00 | 139,48 | 137,13 | 638.920 |
| 20 Nov 2024 | 138,12 | -0,52 | -0,38% | 137,75 | 138,82 | 136,84 | 522.284 |
| 19 Nov 2024 | 138,64 | -1,12 | -0,80% | 139,24 | 139,655 | 138,345 | 618.719 |
| 16 Nov 2024 | 139,76 | -1,56 | -1,10% | 141,30 | 141,32 | 139,2424 | 921.494 |
| 15 Nov 2024 | 141,32 | 0,49 | 0,35% | 141,36 | 142,40 | 140,87 | 790.863 |
| 14 Nov 2024 | 140,83 | -1,04 | -0,73% | 142,74 | 144,31 | 140,47 | 777.721 |
| 13 Nov 2024 | 141,87 | -1,56 | -1,09% | 143,01 | 143,84 | 141,77 | 855.588 |
| 12 Nov 2024 | 143,43 | -0,35 | -0,24% | 145,21 | 145,939 | 143,10 | 574.882 |
| 09 Nov 2024 | 143,78 | 1,07 | 0,75% | 143,27 | 145,17 | 142,31 | 650.944 |
| 08 Nov 2024 | 142,71 | 1,78 | 1,26% | 141,19 | 142,78 | 140,66 | 834.259 |
| 07 Nov 2024 | 140,93 | 0,03 | 0,02% | 142,07 | 142,715 | 137,1201 | 1.552.636 |
| 06 Nov 2024 | 140,90 | 1,40 | 1,00% | 139,10 | 140,90 | 138,725 | 645.439 |
| 05 Nov 2024 | 139,50 | -0,33 | -0,24% | 139,49 | 140,95 | 138,735 | 596.134 |
|
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 |
