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 |
|---|---|---|---|---|---|---|---|
| 21 Dic 2024 | 120,04 | 4,60 | 3,98% | 114,20 | 121,00 | 112,58 | 8.718.267 |
| 20 Dic 2024 | 115,44 | 1,32 | 1,16% | 117,30 | 117,69 | 112,9142 | 6.612.082 |
| 19 Dic 2024 | 114,12 | -6,57 | -5,44% | 121,88 | 122,50 | 112,795 | 6.533.288 |
| 18 Dic 2024 | 120,69 | -5,28 | -4,19% | 123,59 | 124,38 | 119,20 | 5.865.185 |
| 17 Dic 2024 | 125,97 | 0,19 | 0,15% | 126,22 | 127,21 | 123,5892 | 5.603.319 |
| 14 Dic 2024 | 125,78 | 0,74 | 0,59% | 128,00 | 129,00 | 121,80 | 11.620.636 |
| 13 Dic 2024 | 125,04 | -0,80 | -0,64% | 123,97 | 126,17 | 123,30 | 3.260.384 |
| 12 Dic 2024 | 125,84 | 4,14 | 3,40% | 124,10 | 127,00 | 122,33 | 4.265.466 |
| 11 Dic 2024 | 121,70 | -4,47 | -3,54% | 126,67 | 127,83 | 120,63 | 6.680.457 |
| 10 Dic 2024 | 126,17 | -7,68 | -5,74% | 133,55 | 133,55 | 121,84 | 8.954.910 |
| 07 Dic 2024 | 133,85 | -0,73 | -0,54% | 135,10 | 135,5216 | 130,70 | 4.549.850 |
| 06 Dic 2024 | 134,58 | 3,70 | 2,83% | 132,98 | 137,06 | 130,55 | 12.829.909 |
| 05 Dic 2024 | 130,88 | 2,72 | 2,12% | 130,25 | 132,90 | 129,22 | 5.220.469 |
| 04 Dic 2024 | 128,16 | 1,11 | 0,87% | 127,84 | 131,68 | 126,33 | 7.605.308 |
| 03 Dic 2024 | 127,05 | -0,55 | -0,43% | 129,00 | 131,99 | 124,05 | 5.329.780 |
| 29 Nov 2024 | 127,60 | 0,66 | 0,52% | 129,94 | 130,98 | 127,30 | 3.018.324 |
| 28 Nov 2024 | 126,94 | -4,80 | -3,64% | 130,045 | 130,67 | 124,52 | 7.379.732 |
| 27 Nov 2024 | 131,74 | -0,29 | -0,22% | 133,56 | 135,46 | 130,24 | 7.678.182 |
| 26 Nov 2024 | 132,03 | -8,12 | -5,79% | 141,60 | 141,70 | 130,65 | 10.538.504 |
| 23 Nov 2024 | 140,15 | -1,34 | -0,95% | 142,71 | 142,90 | 139,14 | 4.942.338 |
| 22 Nov 2024 | 141,49 | 3,95 | 2,87% | 138,98 | 145,67 | 137,28 | 10.132.872 |
| 21 Nov 2024 | 137,54 | -3,40 | -2,41% | 140,65 | 141,76 | 134,41 | 10.592.174 |
| 20 Nov 2024 | 140,94 | 17,92 | 14,57% | 123,63 | 141,12 | 123,63 | 14.837.094 |
| 19 Nov 2024 | 123,02 | 2,15 | 1,78% | 124,64 | 127,34 | 119,72 | 7.584.849 |
| 16 Nov 2024 | 120,87 | -0,16 | -0,13% | 119,40 | 123,25 | 118,64 | 6.144.615 |
| 15 Nov 2024 | 121,03 | -3,50 | -2,81% | 124,80 | 124,87 | 119,61 | 5.017.397 |
| 14 Nov 2024 | 124,53 | 0,72 | 0,58% | 125,99 | 128,71 | 124,29 | 4.588.922 |
| 13 Nov 2024 | 123,81 | -2,99 | -2,36% | 125,11 | 126,67 | 121,25 | 6.107.759 |
| 12 Nov 2024 | 126,80 | 1,05 | 0,83% | 130,15 | 130,96 | 123,845 | 6.549.346 |
| 09 Nov 2024 | 125,75 | 3,58 | 2,93% | 121,61 | 125,805 | 120,60 | 4.617.663 |
| 08 Nov 2024 | 122,17 | 1,74 | 1,44% | 122,89 | 124,855 | 120,94 | 7.683.504 |
| 07 Nov 2024 | 120,43 | 7,99 | 7,11% | 116,00 | 120,44 | 115,08 | 7.116.049 |
| 06 Nov 2024 | 112,44 | 6,23 | 5,87% | 107,49 | 112,57 | 107,05 | 4.131.000 |
| 05 Nov 2024 | 106,21 | -0,69 | -0,65% | 106,36 | 107,4077 | 104,58 | 4.636.597 |
| 01 Nov 2024 | 106,90 | -2,39 | -2,19% | 109,91 | 110,00 | 106,65 | 5.002.365 |
| 31 Ott 2024 | 109,29 | -3,16 | -2,81% | 109,67 | 110,47 | 107,18 | 5.763.734 |
| 30 Ott 2024 | 112,45 | -1,38 | -1,21% | 113,31 | 114,1299 | 110,6109 | 3.519.122 |
| 29 Ott 2024 | 113,83 | 0,22 | 0,19% | 113,65 | 114,15 | 112,40 | 4.012.415 |
| 28 Ott 2024 | 113,61 | 1,44 | 1,28% | 113,56 | 115,19 | 112,67 | 4.764.427 |
| 26 Ott 2024 | 112,17 | 2,14 | 1,94% | 110,56 | 114,87 | 110,56 | 6.246.620 |
| 25 Ott 2024 | 110,03 | 1,67 | 1,54% | 109,51 | 111,94 | 108,09 | 8.147.910 |
| 24 Ott 2024 | 108,36 | -4,11 | -3,65% | 106,99 | 116,41 | 104,52 | 18.852.144 |
| 23 Ott 2024 | 112,47 | 0,36 | 0,32% | 110,96 | 114,11 | 110,25 | 9.632.251 |
| 22 Ott 2024 | 112,11 | -0,14 | -0,12% | 111,48 | 113,175 | 110,455 | 5.973.374 |
| 19 Ott 2024 | 112,25 | -2,03 | -1,78% | 114,10 | 114,28 | 112,12 | 4.166.362 |
| 18 Ott 2024 | 114,28 | 2,59 | 2,32% | 113,87 | 116,19 | 113,04 | 7.671.168 |
| 17 Ott 2024 | 111,69 | 4,22 | 3,93% | 109,52 | 112,78 | 109,24 | 6.206.868 |
| 16 Ott 2024 | 107,47 | -4,94 | -4,39% | 111,80 | 111,96 | 106,29 | 9.790.044 |
| 15 Ott 2024 | 112,41 | 0,57 | 0,51% | 112,34 | 113,43 | 111,53 | 5.470.926 |
| 12 Ott 2024 | 111,84 | 4,37 | 4,07% | 107,54 | 112,065 | 107,31 | 6.538.906 |
| 11 Ott 2024 | 107,47 | -0,65 | -0,60% | 106,58 | 109,09 | 104,62 | 4.651.257 |
| 10 Ott 2024 | 108,12 | 1,30 | 1,22% | 107,31 | 109,38 | 107,06 | 5.511.826 |
| 09 Ott 2024 | 106,82 | 0,09 | 0,08% | 105,84 | 108,08 | 105,13 | 4.941.098 |
| 08 Ott 2024 | 106,73 | 1,53 | 1,45% | 105,20 | 107,6699 | 104,3967 | 6.397.093 |
| 05 Ott 2024 | 105,20 | 2,51 | 2,44% | 104,22 | 105,3863 | 102,94 | 5.741.479 |
| 04 Ott 2024 | 102,69 | 0,41 | 0,40% | 102,62 | 105,25 | 101,65 | 6.029.518 |
| 03 Ott 2024 | 102,28 | 4,66 | 4,77% | 97,21 | 102,49 | 96,30 | 6.180.022 |
| 02 Ott 2024 | 97,62 | -1,87 | -1,88% | 99,62 | 99,845 | 96,16 | 4.426.227 |
| 01 Ott 2024 | 99,49 | 1,08 | 1,10% | 97,40 | 99,70 | 95,95 | 4.849.349 |
| 28 Set 2024 | 98,41 | -2,21 | -2,20% | 100,13 | 100,34 | 96,02 | 7.018.674 |
| 27 Set 2024 | 100,62 | -0,12 | -0,12% | 102,44 | 103,69 | 97,42 | 9.147.131 |
| 26 Set 2024 | 100,74 | 3,35 | 3,44% | 98,10 | 101,50 | 98,085 | 8.438.965 |
| 25 Set 2024 | 97,39 | 1,32 | 1,37% | 96,07 | 97,568 | 95,26 | 5.062.427 |
|
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 |
