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 | 125,79 | -3,67 | -2,83% | 126,78 | 128,48 | 125,66 | 76.143 |
| 31 Gen 2025 | 129,46 | 3,90 | 3,11% | 128,45 | 130,78 | 126,14 | 101.755 |
| 30 Gen 2025 | 125,56 | -3,68 | -2,85% | 128,77 | 129,37 | 124,99 | 87.585 |
| 29 Gen 2025 | 129,24 | -1,89 | -1,44% | 131,18 | 131,18 | 128,895 | 92.934 |
| 28 Gen 2025 | 131,13 | 4,78 | 3,78% | 125,16 | 131,53 | 125,16 | 135.960 |
| 25 Gen 2025 | 126,35 | -2,83 | -2,19% | 128,37 | 128,37 | 126,0102 | 68.574 |
| 24 Gen 2025 | 129,18 | 0,00 | 0,00% | 129,18 | 129,18 | 129,18 | 0 |
| 23 Gen 2025 | 129,18 | 3,11 | 2,47% | 126,32 | 129,31 | 126,32 | 90.051 |
| 22 Gen 2025 | 126,07 | -9,45 | -6,97% | 130,99 | 132,29 | 126,00 | 114.941 |
| 18 Gen 2025 | 135,52 | 0,69 | 0,51% | 136,86 | 137,54 | 135,06 | 96.738 |
| 17 Gen 2025 | 134,83 | 2,57 | 1,94% | 132,45 | 134,90 | 130,371 | 140.732 |
| 16 Gen 2025 | 132,26 | 3,41 | 2,65% | 133,66 | 136,025 | 130,95 | 89.464 |
| 15 Gen 2025 | 128,85 | 3,28 | 2,61% | 127,15 | 128,85 | 126,12 | 89.895 |
| 14 Gen 2025 | 125,57 | 1,24 | 1,00% | 124,00 | 126,14 | 122,70 | 101.287 |
| 11 Gen 2025 | 124,33 | -4,19 | -3,26% | 128,21 | 128,43 | 124,17 | 54.006 |
| 09 Gen 2025 | 128,52 | -1,00 | -0,77% | 129,20 | 129,53 | 127,45 | 82.074 |
| 08 Gen 2025 | 129,52 | -1,39 | -1,06% | 131,05 | 132,49 | 129,15 | 92.380 |
| 07 Gen 2025 | 130,91 | -0,98 | -0,74% | 133,07 | 133,72 | 130,91 | 73.328 |
| 04 Gen 2025 | 131,89 | 1,41 | 1,08% | 130,59 | 133,00 | 130,21 | 63.551 |
| 03 Gen 2025 | 130,48 | -1,67 | -1,26% | 132,97 | 134,21 | 130,06 | 90.025 |
| 01 Gen 2025 | 132,15 | 0,11 | 0,08% | 132,49 | 133,59 | 132,14 | 55.579 |
| 31 Dic 2024 | 132,04 | -1,23 | -0,92% | 133,39 | 133,39 | 130,03 | 66.349 |
| 28 Dic 2024 | 133,27 | -1,26 | -0,94% | 133,29 | 134,98 | 132,73 | 59.765 |
| 27 Dic 2024 | 134,53 | 0,36 | 0,27% | 133,67 | 135,45 | 133,555 | 65.904 |
| 24 Dic 2024 | 134,17 | 0,36 | 0,27% | 134,16 | 134,645 | 133,60 | 41.605 |
| 24 Dic 2024 | 133,81 | 0,26 | 0,19% | 135,45 | 135,45 | 132,75 | 66.274 |
| 21 Dic 2024 | 133,55 | -0,27 | -0,20% | 133,73 | 135,04 | 131,75 | 103.856 |
| 20 Dic 2024 | 133,82 | -5,53 | -3,97% | 130,36 | 137,41 | 130,36 | 82.949 |
| 19 Dic 2024 | 139,35 | -6,09 | -4,19% | 146,69 | 146,69 | 139,35 | 37.374 |
| 18 Dic 2024 | 145,44 | 0,07 | 0,05% | 144,48 | 147,36 | 144,48 | 23.190 |
| 17 Dic 2024 | 145,37 | -2,27 | -1,54% | 147,01 | 150,00 | 144,96 | 44.484 |
| 14 Dic 2024 | 147,64 | -1,65 | -1,11% | 148,36 | 148,575 | 146,265 | 47.182 |
| 13 Dic 2024 | 149,29 | -2,63 | -1,73% | 149,61 | 151,85 | 149,1301 | 42.172 |
| 12 Dic 2024 | 151,92 | -3,12 | -2,01% | 155,41 | 157,11 | 151,40 | 81.754 |
| 11 Dic 2024 | 155,04 | -2,87 | -1,82% | 156,04 | 156,75 | 153,08 | 104.594 |
| 10 Dic 2024 | 157,91 | 3,02 | 1,95% | 153,68 | 157,94 | 153,68 | 24.012 |
| 07 Dic 2024 | 154,89 | -1,45 | -0,93% | 157,20 | 158,69 | 154,48 | 29.073 |
| 06 Dic 2024 | 156,34 | -2,28 | -1,44% | 157,37 | 159,085 | 156,27 | 32.819 |
| 05 Dic 2024 | 158,62 | -5,76 | -3,50% | 164,43 | 164,43 | 158,14 | 34.640 |
| 04 Dic 2024 | 164,38 | 0,78 | 0,48% | 164,72 | 165,05 | 163,745 | 28.770 |
| 03 Dic 2024 | 163,60 | -1,23 | -0,75% | 163,92 | 165,07 | 162,1766 | 26.505 |
| 29 Nov 2024 | 164,83 | 0,46 | 0,28% | 166,00 | 168,57 | 164,70 | 13.937 |
| 28 Nov 2024 | 164,37 | 0,75 | 0,46% | 164,80 | 165,64 | 164,37 | 12.928 |
| 27 Nov 2024 | 163,62 | -4,64 | -2,76% | 167,00 | 167,00 | 163,20 | 20.175 |
| 26 Nov 2024 | 168,26 | 7,77 | 4,84% | 163,43 | 170,50 | 163,43 | 73.365 |
| 23 Nov 2024 | 160,49 | 1,32 | 0,83% | 159,68 | 160,825 | 159,68 | 21.362 |
| 22 Nov 2024 | 159,17 | 0,32 | 0,20% | 158,96 | 160,85 | 158,65 | 22.511 |
| 21 Nov 2024 | 158,85 | -0,48 | -0,30% | 159,55 | 159,55 | 158,68 | 24.634 |
| 20 Nov 2024 | 159,33 | 0,35 | 0,22% | 157,82 | 159,89 | 157,67 | 37.097 |
| 19 Nov 2024 | 158,98 | -0,55 | -0,34% | 158,55 | 160,22 | 155,10 | 46.641 |
| 16 Nov 2024 | 159,53 | -0,81 | -0,51% | 159,32 | 161,49 | 159,12 | 41.258 |
| 15 Nov 2024 | 160,34 | 2,62 | 1,66% | 157,45 | 162,19 | 157,45 | 43.961 |
| 14 Nov 2024 | 157,72 | 0,45 | 0,29% | 159,89 | 160,405 | 157,26 | 38.591 |
| 13 Nov 2024 | 157,27 | -7,39 | -4,49% | 164,10 | 164,10 | 157,27 | 73.787 |
| 12 Nov 2024 | 164,66 | 1,06 | 0,65% | 165,15 | 165,29 | 162,98 | 30.129 |
| 09 Nov 2024 | 163,60 | 1,51 | 0,93% | 162,38 | 164,67 | 162,235 | 33.184 |
| 08 Nov 2024 | 162,09 | 4,29 | 2,72% | 157,43 | 162,31 | 157,43 | 33.805 |
| 07 Nov 2024 | 157,80 | -9,57 | -5,72% | 163,76 | 163,76 | 156,01 | 99.166 |
| 06 Nov 2024 | 167,37 | 3,98 | 2,44% | 163,61 | 167,495 | 161,88 | 40.096 |
| 05 Nov 2024 | 163,39 | 3,30 | 2,06% | 161,19 | 165,59 | 161,19 | 49.533 |
|
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 |
