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 |
|---|---|---|---|---|---|---|---|
| 31 Mag 2024 | 139,19 | 1,07 | 0,77% | 138,45 | 140,7672 | 138,30 | 139.659 |
| 30 Mag 2024 | 138,12 | -3,87 | -2,73% | 139,97 | 140,33 | 137,345 | 238.487 |
| 29 Mag 2024 | 141,99 | -2,35 | -1,63% | 145,59 | 145,65 | 141,66 | 116.551 |
| 25 Mag 2024 | 144,34 | 1,86 | 1,31% | 143,28 | 144,73 | 140,95 | 180.589 |
| 24 Mag 2024 | 142,48 | -0,53 | -0,37% | 143,12 | 143,96 | 141,50 | 171.006 |
| 23 Mag 2024 | 143,01 | -1,30 | -0,90% | 143,52 | 144,88 | 141,645 | 195.434 |
| 22 Mag 2024 | 144,31 | 0,53 | 0,37% | 142,90 | 144,35 | 142,705 | 126.702 |
| 21 Mag 2024 | 143,78 | 3,66 | 2,61% | 141,26 | 144,00 | 141,01 | 232.928 |
| 18 Mag 2024 | 140,12 | 1,04 | 0,75% | 139,60 | 140,135 | 138,38 | 162.661 |
| 17 Mag 2024 | 139,08 | -2,53 | -1,79% | 141,28 | 141,48 | 138,42 | 161.470 |
| 16 Mag 2024 | 141,61 | 1,21 | 0,86% | 141,12 | 142,195 | 140,55 | 174.082 |
| 15 Mag 2024 | 140,40 | 1,40 | 1,01% | 140,29 | 140,7781 | 138,66 | 122.659 |
| 14 Mag 2024 | 139,00 | -1,46 | -1,04% | 142,01 | 142,36 | 138,78 | 174.034 |
| 11 Mag 2024 | 140,46 | 1,31 | 0,94% | 140,22 | 140,77 | 138,31 | 214.013 |
| 10 Mag 2024 | 139,15 | 5,23 | 3,91% | 133,92 | 139,49 | 133,92 | 249.955 |
| 09 Mag 2024 | 133,92 | -2,24 | -1,65% | 136,34 | 136,44 | 133,855 | 352.919 |
| 08 Mag 2024 | 136,16 | 1,89 | 1,41% | 134,00 | 136,485 | 132,5901 | 380.456 |
| 07 Mag 2024 | 134,27 | 3,33 | 2,54% | 131,60 | 135,905 | 131,60 | 442.738 |
| 04 Mag 2024 | 130,94 | 8,99 | 7,37% | 128,00 | 132,7915 | 126,8725 | 626.305 |
| 03 Mag 2024 | 121,95 | 0,15 | 0,12% | 122,48 | 123,855 | 121,47 | 311.928 |
| 02 Mag 2024 | 121,80 | -0,01 | -0,01% | 121,84 | 124,86 | 120,62 | 231.609 |
| 01 Mag 2024 | 121,81 | -0,74 | -0,60% | 123,30 | 123,81 | 121,37 | 330.567 |
| 30 Apr 2024 | 122,55 | 1,03 | 0,85% | 121,97 | 123,39 | 121,74 | 208.754 |
| 27 Apr 2024 | 121,52 | 1,62 | 1,35% | 120,49 | 122,62 | 119,27 | 171.511 |
| 26 Apr 2024 | 119,90 | 0,02 | 0,02% | 118,30 | 120,34 | 117,00 | 218.347 |
| 25 Apr 2024 | 119,88 | -0,48 | -0,40% | 120,10 | 120,94 | 118,79 | 175.650 |
| 24 Apr 2024 | 120,36 | 3,46 | 2,96% | 117,16 | 120,37 | 117,16 | 162.803 |
| 23 Apr 2024 | 116,90 | 0,67 | 0,58% | 117,28 | 118,19 | 116,06 | 162.189 |
| 20 Apr 2024 | 116,23 | -1,44 | -1,22% | 117,60 | 118,89 | 116,0501 | 337.234 |
| 19 Apr 2024 | 117,67 | 0,17 | 0,14% | 118,23 | 119,85 | 117,52 | 207.410 |
| 18 Apr 2024 | 117,50 | -1,25 | -1,05% | 119,99 | 119,99 | 116,8125 | 158.927 |
| 17 Apr 2024 | 118,75 | -0,43 | -0,36% | 118,48 | 119,72 | 117,27 | 235.225 |
| 16 Apr 2024 | 119,18 | -1,58 | -1,31% | 121,74 | 122,545 | 118,33 | 207.535 |
| 13 Apr 2024 | 120,76 | -3,53 | -2,84% | 122,72 | 124,30 | 120,63 | 314.227 |
| 12 Apr 2024 | 124,29 | 1,76 | 1,44% | 122,60 | 124,335 | 121,61 | 233.771 |
| 11 Apr 2024 | 122,53 | 0,19 | 0,16% | 119,56 | 123,20 | 119,09 | 357.299 |
| 10 Apr 2024 | 122,34 | 1,05 | 0,87% | 121,28 | 123,05 | 118,93 | 338.132 |
| 09 Apr 2024 | 121,29 | 0,22 | 0,18% | 122,19 | 122,45 | 120,25 | 289.649 |
| 06 Apr 2024 | 121,07 | 0,48 | 0,40% | 120,30 | 122,19 | 120,03 | 293.943 |
| 05 Apr 2024 | 120,59 | -0,68 | -0,56% | 122,76 | 124,81 | 119,90 | 331.887 |
| 04 Apr 2024 | 121,27 | 2,16 | 1,81% | 118,85 | 122,2199 | 118,835 | 373.747 |
| 03 Apr 2024 | 119,11 | -2,59 | -2,13% | 121,14 | 121,30 | 118,29 | 407.295 |
| 02 Apr 2024 | 121,70 | -1,43 | -1,16% | 123,98 | 123,98 | 121,05 | 168.807 |
| 28 Mar 2024 | 123,13 | 1,71 | 1,41% | 121,30 | 123,40 | 120,50 | 292.908 |
| 27 Mar 2024 | 121,42 | 0,78 | 0,65% | 122,27 | 122,97 | 120,21 | 207.436 |
| 26 Mar 2024 | 120,64 | 2,90 | 2,46% | 117,74 | 121,69 | 117,74 | 320.420 |
| 25 Mar 2024 | 117,74 | -1,88 | -1,57% | 120,64 | 121,80 | 117,545 | 228.227 |
| 22 Mar 2024 | 119,62 | -1,70 | -1,40% | 121,28 | 122,17 | 119,55 | 245.424 |
| 21 Mar 2024 | 121,32 | 2,73 | 2,30% | 119,30 | 122,09 | 118,95 | 217.307 |
| 20 Mar 2024 | 118,59 | 0,49 | 0,41% | 117,93 | 119,69 | 116,91 | 214.479 |
| 19 Mar 2024 | 118,10 | 1,39 | 1,19% | 116,78 | 118,755 | 116,695 | 161.952 |
| 18 Mar 2024 | 116,71 | -0,12 | -0,10% | 116,97 | 118,34 | 116,44 | 176.768 |
| 15 Mar 2024 | 116,83 | 0,53 | 0,46% | 115,65 | 117,72 | 114,99 | 444.538 |
| 14 Mar 2024 | 116,30 | -0,68 | -0,58% | 116,54 | 117,44 | 115,27 | 164.600 |
| 13 Mar 2024 | 116,98 | 1,51 | 1,31% | 115,81 | 117,68 | 115,32 | 186.552 |
| 12 Mar 2024 | 115,47 | 1,27 | 1,11% | 114,18 | 115,78 | 113,18 | 211.290 |
| 11 Mar 2024 | 114,20 | -1,44 | -1,25% | 115,03 | 115,58 | 113,25 | 126.869 |
| 09 Mar 2024 | 115,64 | -1,00 | -0,86% | 117,38 | 118,14 | 115,01 | 133.678 |
| 08 Mar 2024 | 116,64 | 2,48 | 2,17% | 115,22 | 116,81 | 115,04 | 166.528 |
| 07 Mar 2024 | 114,16 | 0,67 | 0,59% | 114,11 | 115,00 | 113,44 | 102.820 |
| 06 Mar 2024 | 113,49 | -1,97 | -1,71% | 114,78 | 116,04 | 112,53 | 191.632 |
| 05 Mar 2024 | 115,46 | 0,64 | 0,56% | 114,72 | 116,18 | 113,80 | 207.927 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
