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 |
|---|---|---|---|---|---|---|---|
| 08 Feb 2025 | 131,35 | -3,33 | -2,47% | 134,68 | 135,00 | 130,29 | 5.754.591 |
| 07 Feb 2025 | 134,68 | -0,53 | -0,39% | 136,06 | 137,05 | 134,13 | 4.287.133 |
| 06 Feb 2025 | 135,21 | -0,39 | -0,29% | 135,19 | 136,30 | 133,80 | 4.908.342 |
| 05 Feb 2025 | 135,60 | 1,44 | 1,07% | 135,00 | 136,88 | 133,275 | 4.380.556 |
| 04 Feb 2025 | 134,16 | -3,75 | -2,72% | 134,50 | 135,4504 | 132,08 | 6.327.197 |
| 01 Feb 2025 | 137,91 | -2,53 | -1,80% | 139,92 | 140,39 | 137,44 | 4.024.731 |
| 31 Gen 2025 | 140,44 | 0,35 | 0,25% | 140,86 | 142,0999 | 139,425 | 2.779.445 |
| 30 Gen 2025 | 140,09 | -0,97 | -0,69% | 141,20 | 142,24 | 139,95 | 3.276.765 |
| 29 Gen 2025 | 141,06 | -1,44 | -1,01% | 143,00 | 145,08 | 140,61 | 4.390.954 |
| 28 Gen 2025 | 142,50 | 4,61 | 3,34% | 137,95 | 142,51 | 137,8606 | 5.201.848 |
| 25 Gen 2025 | 137,89 | 2,12 | 1,56% | 137,30 | 138,90 | 136,66 | 6.052.299 |
| 24 Gen 2025 | 135,77 | 0,00 | 0,00% | 135,77 | 135,77 | 135,77 | 0 |
| 23 Gen 2025 | 135,77 | -1,57 | -1,14% | 137,01 | 137,27 | 135,41 | 3.915.911 |
| 22 Gen 2025 | 137,34 | 3,73 | 2,79% | 134,50 | 137,71 | 134,12 | 4.758.095 |
| 18 Gen 2025 | 133,61 | 0,36 | 0,27% | 132,59 | 133,7751 | 130,89 | 7.020.709 |
| 17 Gen 2025 | 133,25 | -1,28 | -0,95% | 128,01 | 133,7699 | 127,92 | 9.908.857 |
| 16 Gen 2025 | 134,53 | -1,94 | -1,42% | 139,90 | 140,3699 | 134,48 | 5.128.072 |
| 15 Gen 2025 | 136,47 | -2,30 | -1,66% | 140,22 | 140,75 | 135,66 | 4.634.802 |
| 14 Gen 2025 | 138,77 | -2,85 | -2,01% | 140,53 | 140,60 | 137,87 | 4.092.589 |
| 11 Gen 2025 | 141,62 | 3,40 | 2,46% | 138,01 | 143,00 | 138,01 | 5.880.660 |
| 09 Gen 2025 | 138,22 | -1,03 | -0,74% | 139,00 | 139,29 | 136,26 | 4.663.057 |
| 08 Gen 2025 | 139,25 | -0,04 | -0,03% | 139,98 | 142,20 | 138,35 | 4.163.083 |
| 07 Gen 2025 | 139,29 | 3,50 | 2,58% | 137,00 | 139,85 | 137,00 | 4.937.433 |
| 04 Gen 2025 | 135,79 | -1,40 | -1,02% | 137,69 | 138,03 | 135,15 | 4.025.191 |
| 03 Gen 2025 | 137,19 | 2,01 | 1,49% | 135,75 | 138,88 | 135,46 | 4.358.300 |
| 01 Gen 2025 | 135,18 | 0,13 | 0,10% | 135,58 | 136,59 | 134,29 | 2.830.877 |
| 31 Dic 2024 | 135,05 | -0,45 | -0,33% | 134,40 | 136,44 | 133,8301 | 3.945.424 |
| 28 Dic 2024 | 135,50 | -0,89 | -0,65% | 135,13 | 137,09 | 135,00 | 3.088.983 |
| 27 Dic 2024 | 136,39 | 3,99 | 3,01% | 132,46 | 136,94 | 132,40 | 5.232.393 |
| 24 Dic 2024 | 132,40 | 0,48 | 0,36% | 131,87 | 132,67 | 131,18 | 1.647.681 |
| 24 Dic 2024 | 131,92 | 0,44 | 0,33% | 130,80 | 132,11 | 129,20 | 4.096.915 |
| 21 Dic 2024 | 131,48 | 1,05 | 0,81% | 129,73 | 132,31 | 129,35 | 7.162.145 |
| 20 Dic 2024 | 130,43 | -0,27 | -0,21% | 131,00 | 131,9999 | 130,41 | 5.258.210 |
| 19 Dic 2024 | 130,70 | -0,90 | -0,68% | 131,31 | 136,285 | 130,61 | 6.628.957 |
| 18 Dic 2024 | 131,60 | -0,85 | -0,64% | 131,54 | 132,01 | 129,90 | 5.791.732 |
| 17 Dic 2024 | 132,45 | -2,07 | -1,54% | 133,55 | 134,825 | 131,76 | 5.548.270 |
| 14 Dic 2024 | 134,52 | -0,77 | -0,57% | 135,72 | 136,025 | 133,34 | 4.258.209 |
| 13 Dic 2024 | 135,29 | -0,69 | -0,51% | 137,35 | 137,70 | 135,22 | 3.858.473 |
| 12 Dic 2024 | 135,98 | 0,93 | 0,69% | 134,86 | 137,745 | 134,51 | 4.810.987 |
| 11 Dic 2024 | 135,05 | -0,24 | -0,18% | 135,60 | 136,61 | 133,30 | 5.567.911 |
| 10 Dic 2024 | 135,29 | 2,90 | 2,19% | 133,35 | 138,11 | 133,00 | 9.616.148 |
| 07 Dic 2024 | 132,39 | 3,22 | 2,49% | 130,00 | 132,789 | 130,00 | 7.281.704 |
| 06 Dic 2024 | 129,17 | -0,90 | -0,69% | 130,15 | 130,50 | 128,50 | 6.934.755 |
| 05 Dic 2024 | 130,07 | -1,38 | -1,05% | 130,77 | 130,95 | 129,04 | 6.043.245 |
| 04 Dic 2024 | 131,45 | 0,73 | 0,56% | 130,00 | 131,77 | 128,92 | 8.159.622 |
| 03 Dic 2024 | 130,72 | -1,59 | -1,20% | 130,74 | 131,99 | 127,87 | 14.190.951 |
| 29 Nov 2024 | 132,31 | 2,22 | 1,71% | 130,30 | 132,85 | 130,17 | 5.023.528 |
| 28 Nov 2024 | 130,09 | 3,54 | 2,80% | 127,99 | 130,7499 | 127,18 | 6.740.304 |
| 27 Nov 2024 | 126,55 | -3,98 | -3,05% | 129,30 | 129,6223 | 126,50 | 9.862.665 |
| 26 Nov 2024 | 130,53 | 5,52 | 4,42% | 127,90 | 131,91 | 127,51 | 15.408.751 |
| 23 Nov 2024 | 125,01 | 3,42 | 2,81% | 122,22 | 125,75 | 121,26 | 13.716.062 |
| 22 Nov 2024 | 121,59 | -0,13 | -0,11% | 122,09 | 124,10 | 120,59 | 19.600.637 |
| 21 Nov 2024 | 121,72 | -34,28 | -21,97% | 128,00 | 129,06 | 120,21 | 64.705.220 |
| 20 Nov 2024 | 156,00 | -0,56 | -0,36% | 156,20 | 158,42 | 154,01 | 9.126.712 |
| 19 Nov 2024 | 156,56 | 4,43 | 2,91% | 153,00 | 157,03 | 152,78 | 6.503.957 |
| 16 Nov 2024 | 152,13 | -1,34 | -0,87% | 153,83 | 154,21 | 151,92 | 3.887.558 |
| 15 Nov 2024 | 153,47 | -1,52 | -0,98% | 154,76 | 155,92 | 152,85 | 4.072.731 |
| 14 Nov 2024 | 154,99 | -0,66 | -0,42% | 155,05 | 156,967 | 154,75 | 3.623.330 |
| 13 Nov 2024 | 155,65 | 2,37 | 1,55% | 154,80 | 157,06 | 153,73 | 5.081.168 |
| 12 Nov 2024 | 153,28 | 3,50 | 2,34% | 150,00 | 154,6999 | 149,90 | 3.541.294 |
|
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 |
