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 | 128,78 | -2,77 | -2,11% | 131,21 | 131,9167 | 128,73 | 12.517.320 |
| 21 Feb 2025 | 131,55 | 1,59 | 1,22% | 129,89 | 132,295 | 129,24 | 3.154.226 |
| 20 Feb 2025 | 129,96 | -0,32 | -0,25% | 130,04 | 132,66 | 129,69 | 3.631.099 |
| 19 Feb 2025 | 130,28 | 2,24 | 1,75% | 128,42 | 131,55 | 127,74 | 4.402.638 |
| 15 Feb 2025 | 128,04 | 2,50 | 1,99% | 126,06 | 128,98 | 125,705 | 3.285.927 |
| 14 Feb 2025 | 125,54 | 0,50 | 0,40% | 124,74 | 127,02 | 122,84 | 2.990.226 |
| 13 Feb 2025 | 125,04 | -4,51 | -3,48% | 128,75 | 128,85 | 124,59 | 3.895.581 |
| 12 Feb 2025 | 129,55 | 5,84 | 4,72% | 130,00 | 132,00 | 127,655 | 7.531.203 |
| 11 Feb 2025 | 123,71 | 3,41 | 2,83% | 121,40 | 123,95 | 121,15 | 2.465.214 |
| 08 Feb 2025 | 120,30 | -0,52 | -0,43% | 121,57 | 121,735 | 119,82 | 2.258.048 |
| 07 Feb 2025 | 120,82 | -2,50 | -2,03% | 124,49 | 125,17 | 120,39 | 3.106.807 |
| 06 Feb 2025 | 123,32 | -0,29 | -0,23% | 123,33 | 124,26 | 122,28 | 2.495.322 |
| 05 Feb 2025 | 123,61 | 5,75 | 4,88% | 118,06 | 123,64 | 117,42 | 3.755.961 |
| 04 Feb 2025 | 117,86 | -0,01 | -0,01% | 117,39 | 118,39 | 115,25 | 4.881.757 |
| 01 Feb 2025 | 117,87 | -2,97 | -2,46% | 119,55 | 120,83 | 116,72 | 7.248.167 |
| 31 Gen 2025 | 120,84 | -1,32 | -1,08% | 124,45 | 124,56 | 119,81 | 3.873.485 |
| 30 Gen 2025 | 122,16 | 0,98 | 0,81% | 121,21 | 123,305 | 121,0523 | 1.720.091 |
| 29 Gen 2025 | 121,18 | -1,90 | -1,54% | 123,12 | 124,07 | 120,20 | 3.019.834 |
| 28 Gen 2025 | 123,08 | 1,22 | 1,00% | 122,91 | 124,60 | 121,89 | 3.023.126 |
| 25 Gen 2025 | 121,86 | 3,31 | 2,79% | 122,47 | 123,96 | 121,42 | 2.190.824 |
| 24 Gen 2025 | 118,55 | 0,00 | 0,00% | 118,55 | 118,55 | 118,55 | 0 |
| 23 Gen 2025 | 118,55 | -1,94 | -1,61% | 119,57 | 120,82 | 118,35 | 2.115.416 |
| 22 Gen 2025 | 120,49 | -0,04 | -0,03% | 120,23 | 120,9322 | 119,3526 | 3.566.240 |
| 18 Gen 2025 | 120,53 | 0,90 | 0,75% | 119,72 | 120,98 | 118,7355 | 2.722.246 |
| 17 Gen 2025 | 119,63 | 0,63 | 0,53% | 118,45 | 119,86 | 118,18 | 1.985.803 |
| 16 Gen 2025 | 119,00 | 1,73 | 1,48% | 118,45 | 119,72 | 117,8337 | 2.641.313 |
| 15 Gen 2025 | 117,27 | 1,29 | 1,11% | 116,06 | 117,30 | 114,52 | 3.283.108 |
| 14 Gen 2025 | 115,98 | 2,05 | 1,80% | 114,00 | 117,30 | 113,715 | 4.153.784 |
| 11 Gen 2025 | 113,93 | -2,32 | -2,00% | 115,60 | 115,60 | 112,48 | 4.452.105 |
| 09 Gen 2025 | 116,25 | 1,06 | 0,92% | 114,40 | 116,42 | 114,2324 | 2.991.144 |
| 08 Gen 2025 | 115,19 | 0,02 | 0,02% | 115,795 | 117,28 | 114,67 | 2.464.388 |
| 07 Gen 2025 | 115,17 | -0,92 | -0,79% | 116,09 | 117,63 | 114,79 | 2.351.603 |
| 04 Gen 2025 | 116,09 | 1,68 | 1,47% | 115,68 | 116,4532 | 114,37 | 1.999.864 |
| 03 Gen 2025 | 114,41 | 0,48 | 0,42% | 114,60 | 115,50 | 113,825 | 2.499.569 |
| 01 Gen 2025 | 113,93 | 1,94 | 1,73% | 112,30 | 114,14 | 112,07 | 2.988.962 |
| 31 Dic 2024 | 111,99 | -0,60 | -0,53% | 112,60 | 113,12 | 111,43 | 2.564.330 |
| 28 Dic 2024 | 112,59 | 0,39 | 0,35% | 111,84 | 113,61 | 111,325 | 2.581.714 |
| 27 Dic 2024 | 112,20 | 0,62 | 0,56% | 112,01 | 112,62 | 110,91 | 1.794.778 |
| 24 Dic 2024 | 111,58 | 1,10 | 1,00% | 110,12 | 112,03 | 109,38 | 1.448.583 |
| 24 Dic 2024 | 110,48 | 0,11 | 0,10% | 110,10 | 110,96 | 108,905 | 3.345.720 |
| 21 Dic 2024 | 110,37 | 0,02 | 0,02% | 110,595 | 112,0474 | 109,96 | 7.718.444 |
| 20 Dic 2024 | 110,35 | -1,51 | -1,35% | 112,2545 | 112,59 | 109,39 | 4.400.222 |
| 19 Dic 2024 | 111,86 | -3,97 | -3,43% | 115,60 | 116,285 | 111,71 | 4.176.275 |
| 18 Dic 2024 | 115,83 | -0,46 | -0,40% | 115,38 | 116,37 | 114,41 | 3.546.611 |
| 17 Dic 2024 | 116,29 | -6,43 | -5,24% | 120,91 | 120,91 | 116,07 | 3.628.992 |
| 14 Dic 2024 | 122,72 | -1,27 | -1,02% | 123,78 | 123,82 | 122,29 | 1.791.427 |
| 13 Dic 2024 | 123,99 | -1,34 | -1,07% | 124,86 | 125,21 | 123,235 | 2.608.873 |
| 12 Dic 2024 | 125,33 | -0,29 | -0,23% | 125,615 | 126,69 | 124,02 | 2.578.219 |
| 11 Dic 2024 | 125,62 | -4,46 | -3,43% | 131,01 | 131,01 | 125,22 | 3.085.384 |
| 10 Dic 2024 | 130,08 | 1,40 | 1,09% | 129,22 | 133,145 | 128,93 | 3.425.731 |
| 07 Dic 2024 | 128,68 | -1,15 | -0,89% | 130,665 | 130,675 | 128,18 | 1.906.877 |
| 06 Dic 2024 | 129,83 | -0,77 | -0,59% | 131,03 | 131,05 | 128,08 | 2.910.943 |
| 05 Dic 2024 | 130,60 | -3,88 | -2,89% | 133,47 | 133,48 | 129,2901 | 2.562.711 |
| 04 Dic 2024 | 134,48 | -1,95 | -1,43% | 137,99 | 138,00 | 134,31 | 2.288.359 |
| 03 Dic 2024 | 136,43 | 2,45 | 1,83% | 133,42 | 136,65 | 131,96 | 3.313.179 |
| 29 Nov 2024 | 133,98 | 0,63 | 0,47% | 134,055 | 134,40 | 131,86 | 1.384.370 |
| 28 Nov 2024 | 133,35 | -0,90 | -0,67% | 133,99 | 136,34 | 132,98 | 2.149.208 |
| 27 Nov 2024 | 134,25 | 0,97 | 0,73% | 133,415 | 134,39 | 132,52 | 2.675.110 |
|
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 |
