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 | 129,95 | -0,49 | -0,38% | 130,94 | 131,57 | 129,23 | 4.717.164 |
| 31 Gen 2025 | 130,44 | 1,59 | 1,23% | 129,70 | 131,71 | 129,08 | 2.441.457 |
| 30 Gen 2025 | 128,85 | -1,15 | -0,88% | 130,00 | 130,53 | 128,74 | 2.186.996 |
| 29 Gen 2025 | 130,00 | 1,02 | 0,79% | 129,61 | 130,76 | 127,30 | 3.642.482 |
| 28 Gen 2025 | 128,98 | -1,62 | -1,24% | 129,18 | 130,00 | 127,40 | 4.244.476 |
| 25 Gen 2025 | 130,60 | 0,66 | 0,51% | 131,34 | 131,81 | 130,22 | 2.713.815 |
| 24 Gen 2025 | 129,94 | 0,00 | 0,00% | 129,94 | 129,94 | 129,94 | 0 |
| 23 Gen 2025 | 129,94 | 0,46 | 0,36% | 131,00 | 131,20 | 129,8001 | 2.725.868 |
| 22 Gen 2025 | 129,48 | 4,95 | 3,97% | 125,88 | 129,60 | 125,88 | 4.352.429 |
| 18 Gen 2025 | 124,53 | 1,24 | 1,01% | 124,60 | 125,405 | 123,70 | 4.232.234 |
| 17 Gen 2025 | 123,29 | 2,57 | 2,13% | 120,58 | 123,496 | 120,51 | 2.871.622 |
| 16 Gen 2025 | 120,72 | 0,93 | 0,78% | 122,07 | 122,50 | 120,00 | 2.405.516 |
| 15 Gen 2025 | 119,79 | 1,32 | 1,11% | 119,41 | 120,585 | 118,64 | 2.068.332 |
| 14 Gen 2025 | 118,47 | 0,53 | 0,45% | 116,73 | 118,60 | 116,50 | 2.254.891 |
| 11 Gen 2025 | 117,94 | -2,36 | -1,96% | 118,405 | 119,10 | 117,22 | 3.656.124 |
| 09 Gen 2025 | 120,30 | -0,38 | -0,31% | 120,50 | 120,50 | 118,59 | 2.562.465 |
| 08 Gen 2025 | 120,68 | -1,41 | -1,15% | 122,57 | 122,87 | 119,78 | 2.563.643 |
| 07 Gen 2025 | 122,09 | -1,35 | -1,09% | 123,77 | 124,6051 | 121,75 | 2.268.397 |
| 04 Gen 2025 | 123,44 | 1,26 | 1,03% | 122,615 | 123,565 | 121,78 | 1.584.522 |
| 03 Gen 2025 | 122,18 | -1,75 | -1,41% | 125,215 | 125,50 | 121,2414 | 1.808.406 |
| 01 Gen 2025 | 123,93 | -0,33 | -0,27% | 124,28 | 124,91 | 123,50 | 2.171.587 |
| 31 Dic 2024 | 124,26 | -1,45 | -1,15% | 124,19 | 124,97 | 122,99 | 2.616.207 |
| 28 Dic 2024 | 125,71 | -0,68 | -0,54% | 125,785 | 126,58 | 124,90 | 1.631.670 |
| 27 Dic 2024 | 126,39 | 0,16 | 0,13% | 126,11 | 126,83 | 125,22 | 1.530.231 |
| 24 Dic 2024 | 126,23 | 2,30 | 1,86% | 124,10 | 126,30 | 123,81 | 1.243.272 |
| 24 Dic 2024 | 123,93 | -0,16 | -0,13% | 123,80 | 124,41 | 122,58 | 2.254.003 |
| 21 Dic 2024 | 124,09 | 1,74 | 1,42% | 121,51 | 124,755 | 121,51 | 10.011.979 |
| 20 Dic 2024 | 122,35 | -0,03 | -0,02% | 124,45 | 125,38 | 122,15 | 3.219.438 |
| 19 Dic 2024 | 122,38 | -5,70 | -4,45% | 127,29 | 127,63 | 121,88 | 4.023.292 |
| 18 Dic 2024 | 128,08 | -2,11 | -1,62% | 129,51 | 130,43 | 127,54 | 3.561.019 |
| 17 Dic 2024 | 130,19 | -0,01 | -0,01% | 129,62 | 130,58 | 128,70 | 3.158.175 |
| 14 Dic 2024 | 130,20 | -0,96 | -0,73% | 131,35 | 131,94 | 129,65 | 3.038.070 |
| 13 Dic 2024 | 131,16 | 0,29 | 0,22% | 130,92 | 131,80 | 130,2471 | 2.247.525 |
| 12 Dic 2024 | 130,87 | 1,72 | 1,33% | 130,10 | 131,29 | 129,89 | 2.262.992 |
| 11 Dic 2024 | 129,15 | -1,28 | -0,98% | 129,6799 | 130,38 | 128,0575 | 2.775.235 |
| 10 Dic 2024 | 130,43 | -0,55 | -0,42% | 130,925 | 132,71 | 130,32 | 2.851.212 |
| 07 Dic 2024 | 130,98 | -2,17 | -1,63% | 133,516 | 133,77 | 130,84 | 2.594.926 |
| 06 Dic 2024 | 133,15 | -1,18 | -0,88% | 133,89 | 134,45 | 132,75 | 2.322.558 |
| 05 Dic 2024 | 134,33 | 0,93 | 0,70% | 133,45 | 134,85 | 133,45 | 2.583.966 |
| 04 Dic 2024 | 133,40 | -0,37 | -0,28% | 133,47 | 133,91 | 131,04 | 3.052.630 |
| 03 Dic 2024 | 133,77 | 1,17 | 0,88% | 133,50 | 134,05 | 132,61 | 2.918.270 |
| 29 Nov 2024 | 132,60 | 0,01 | 0,01% | 133,00 | 133,325 | 132,29 | 1.489.725 |
| 28 Nov 2024 | 132,59 | -0,41 | -0,31% | 132,91 | 133,635 | 131,85 | 1.834.443 |
| 27 Nov 2024 | 133,00 | 0,25 | 0,19% | 133,255 | 134,17 | 132,30 | 3.210.172 |
| 26 Nov 2024 | 132,75 | 2,68 | 2,06% | 131,00 | 133,54 | 131,00 | 5.697.254 |
| 23 Nov 2024 | 130,07 | 1,80 | 1,40% | 129,05 | 130,60 | 128,6801 | 2.175.059 |
| 22 Nov 2024 | 128,27 | -0,83 | -0,64% | 129,16 | 130,10 | 128,07 | 2.761.072 |
| 21 Nov 2024 | 129,10 | -0,46 | -0,36% | 130,355 | 130,355 | 128,49 | 2.207.555 |
| 20 Nov 2024 | 129,56 | 0,40 | 0,31% | 127,6267 | 129,66 | 127,28 | 2.682.738 |
| 19 Nov 2024 | 129,16 | 2,38 | 1,88% | 126,94 | 129,47 | 126,94 | 3.346.732 |
| 16 Nov 2024 | 126,78 | -2,22 | -1,72% | 128,74 | 129,12 | 126,53 | 2.528.591 |
| 15 Nov 2024 | 129,00 | -1,16 | -0,89% | 129,6448 | 130,50 | 128,92 | 3.638.043 |
| 14 Nov 2024 | 130,16 | 1,76 | 1,37% | 128,875 | 131,56 | 128,875 | 3.060.645 |
| 13 Nov 2024 | 128,40 | -0,80 | -0,62% | 129,18 | 130,30 | 127,465 | 3.081.559 |
| 12 Nov 2024 | 129,20 | 1,94 | 1,52% | 126,12 | 130,00 | 126,12 | 3.070.576 |
| 09 Nov 2024 | 127,26 | 0,07 | 0,06% | 126,98 | 128,56 | 126,62 | 2.686.658 |
| 08 Nov 2024 | 127,19 | 0,33 | 0,26% | 125,8106 | 127,38 | 124,46 | 3.496.417 |
| 07 Nov 2024 | 126,86 | 9,19 | 7,81% | 124,42 | 127,74 | 123,345 | 7.122.292 |
| 06 Nov 2024 | 117,67 | 7,86 | 7,16% | 115,75 | 119,61 | 115,47 | 7.179.261 |
| 05 Nov 2024 | 109,81 | 1,35 | 1,24% | 108,09 | 110,76 | 107,46 | 3.427.699 |
|
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 |
