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 |
|---|---|---|---|---|---|---|---|
| 13 Feb 2025 | 113,93 | 11,57 | 11,30% | 104,27 | 113,93 | 104,27 | 946 |
| 12 Feb 2025 | 102,36 | -12,89 | -11,18% | 114,022 | 120,688 | 102,36 | 383 |
| 11 Feb 2025 | 115,246 | -7,35 | -5,99% | 122,188 | 122,334 | 115,154 | 354 |
| 10 Feb 2025 | 122,594 | 7,49 | 6,51% | 115,598 | 122,758 | 115,45 | 886 |
| 07 Feb 2025 | 115,10 | -1,09 | -0,93% | 123,384 | 126,80 | 115,10 | 400 |
| 06 Feb 2025 | 116,186 | 4,95 | 4,45% | 115,962 | 123,484 | 115,91 | 270 |
| 05 Feb 2025 | 111,234 | 1,03 | 0,93% | 110,886 | 118,254 | 109,05 | 708 |
| 04 Feb 2025 | 110,208 | -1,96 | -1,74% | 109,578 | 116,734 | 109,578 | 236 |
| 03 Feb 2025 | 112,164 | -2,33 | -2,04% | 112,05 | 119,362 | 109,90 | 802 |
| 31 Gen 2025 | 114,496 | -1,46 | -1,26% | 114,594 | 121,392 | 114,492 | 461 |
| 30 Gen 2025 | 115,96 | 2,01 | 1,76% | 116,124 | 123,316 | 115,92 | 405 |
| 29 Gen 2025 | 113,95 | -1,81 | -1,56% | 113,95 | 121,008 | 113,95 | 146 |
| 28 Gen 2025 | 115,756 | -3,24 | -2,73% | 119,135 | 122,854 | 115,544 | 193 |
| 27 Gen 2025 | 119,00 | 1,58 | 1,34% | 111,76 | 121,224 | 111,76 | 918 |
| 24 Gen 2025 | 117,422 | 2,18 | 1,89% | 116,992 | 124,986 | 116,992 | 415 |
| 23 Gen 2025 | 115,242 | -4,09 | -3,42% | 121,942 | 122,288 | 114,888 | 518 |
| 22 Gen 2025 | 119,328 | -0,43 | -0,36% | 125,28 | 125,28 | 119,328 | 2.182 |
| 21 Gen 2025 | 119,762 | 1,98 | 1,68% | 119,606 | 128,00 | 117,30 | 2.531 |
| 17 Gen 2025 | 117,786 | -0,81 | -0,69% | 117,768 | 125,248 | 117,714 | 339 |
| 16 Gen 2025 | 118,60 | 5,96 | 5,29% | 125,63 | 125,692 | 118,404 | 418 |
| 15 Gen 2025 | 112,64 | 1,22 | 1,10% | 119,294 | 119,478 | 112,586 | 207 |
| 14 Gen 2025 | 111,418 | -1,12 | -1,00% | 111,682 | 118,48 | 111,202 | 290 |
| 13 Gen 2025 | 112,54 | -0,48 | -0,43% | 119,392 | 120,90 | 112,406 | 1.774 |
| 10 Gen 2025 | 113,022 | -0,44 | -0,38% | 119,618 | 120,01 | 112,652 | 752 |
| 08 Gen 2025 | 113,458 | -7,69 | -6,35% | 113,234 | 113,578 | 113,234 | 85 |
| 07 Gen 2025 | 121,148 | 6,78 | 5,93% | 121,826 | 121,826 | 111,77 | 2.218 |
| 06 Gen 2025 | 114,368 | -0,13 | -0,12% | 114,542 | 121,756 | 114,368 | 582 |
| 03 Gen 2025 | 114,50 | -2,99 | -2,54% | 114,286 | 121,364 | 114,196 | 535 |
| 02 Gen 2025 | 117,49 | 3,38 | 2,96% | 114,266 | 122,673 | 113,878 | 580 |
| 31 Dic 2024 | 114,112 | -0,67 | -0,59% | 114,592 | 123,73 | 114,072 | 257 |
| 30 Dic 2024 | 114,786 | -1,25 | -1,07% | 114,522 | 121,952 | 113,0215 | 1.433 |
| 27 Dic 2024 | 116,032 | 3,15 | 2,79% | 123,286 | 123,286 | 114,04 | 755 |
| 26 Dic 2024 | 112,884 | -1,53 | -1,33% | 119,562 | 119,682 | 112,878 | 475 |
| 24 Dic 2024 | 114,41 | -6,19 | -5,13% | 114,434 | 121,468 | 114,41 | 410 |
| 23 Dic 2024 | 120,602 | 6,04 | 5,27% | 120,716 | 120,716 | 113,378 | 3.064 |
| 20 Dic 2024 | 114,562 | -8,08 | -6,59% | 113,786 | 121,794 | 113,772 | 906 |
| 19 Dic 2024 | 122,644 | -8,58 | -6,54% | 116,13 | 123,06 | 116,026 | 1.376 |
| 18 Dic 2024 | 131,222 | -1,15 | -0,87% | 132,684 | 132,724 | 122,739 | 586 |
| 17 Dic 2024 | 132,37 | 8,39 | 6,77% | 124,638 | 132,388 | 124,568 | 835 |
| 16 Dic 2024 | 123,98 | -1,21 | -0,96% | 123,93 | 130,212 | 123,928 | 1.156 |
| 13 Dic 2024 | 125,186 | -1,76 | -1,38% | 133,144 | 133,174 | 122,57 | 606 |
| 12 Dic 2024 | 126,944 | -0,94 | -0,74% | 127,354 | 135,196 | 124,33 | 874 |
| 11 Dic 2024 | 127,886 | 1,23 | 0,97% | 127,928 | 137,8205 | 127,866 | 529 |
| 10 Dic 2024 | 126,652 | -3,05 | -2,35% | 126,856 | 134,704 | 126,652 | 887 |
| 09 Dic 2024 | 129,704 | 3,08 | 2,43% | 138,364 | 138,364 | 127,31 | 1.438 |
| 06 Dic 2024 | 126,623 | -1,42 | -1,11% | 136,588 | 136,588 | 126,623 | 426 |
| 05 Dic 2024 | 128,04 | -1,30 | -1,00% | 135,97 | 136,148 | 126,2205 | 476 |
| 04 Dic 2024 | 129,336 | 0,55 | 0,42% | 129,216 | 136,026 | 129,192 | 259 |
| 03 Dic 2024 | 128,79 | -3,13 | -2,38% | 133,552 | 134,314 | 126,034 | 437 |
| 02 Dic 2024 | 131,924 | 7,45 | 5,98% | 131,832 | 131,94 | 124,138 | 942 |
| 29 Nov 2024 | 124,478 | 2,24 | 1,83% | 131,654 | 131,938 | 124,16 | 481 |
| 27 Nov 2024 | 122,242 | 5,10 | 4,35% | 122,484 | 132,33 | 120,4205 | 314 |
| 26 Nov 2024 | 117,146 | -5,49 | -4,48% | 117,012 | 124,268 | 116,0572 | 482 |
| 25 Nov 2024 | 122,64 | 5,83 | 4,99% | 115,736 | 122,786 | 115,488 | 542 |
| 22 Nov 2024 | 116,81 | 1,05 | 0,91% | 120,156 | 120,362 | 113,132 | 676 |
| 21 Nov 2024 | 115,762 | 7,35 | 6,78% | 109,048 | 115,94 | 108,936 | 388 |
| 20 Nov 2024 | 108,414 | -2,61 | -2,35% | 108,302 | 116,5425 | 106,07 | 492 |
| 19 Nov 2024 | 111,028 | -6,99 | -5,92% | 111,07 | 118,088 | 108,72 | 463 |
| 18 Nov 2024 | 118,018 | 0,22 | 0,18% | 110,906 | 118,018 | 110,898 | 344 |
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 |
