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 |
|---|---|---|---|---|---|---|---|
| 15 Giu 2024 | 96,11 | -1,93 | -1,97% | 98,13 | 99,94 | 94,70 | 11.743.929,00 |
| 14 Giu 2024 | 98,04 | -2,96 | -2,93% | 100,80 | 101,60 | 97,50 | 8.109.152,00 |
| 13 Giu 2024 | 101,00 | 2,94 | 3,00% | 98,18 | 102,50 | 95,41 | 11.724.721,00 |
| 12 Giu 2024 | 98,06 | -4,34 | -4,24% | 102,30 | 102,80 | 96,82 | 12.296.134,00 |
| 11 Giu 2024 | 102,40 | -1,90 | -1,82% | 104,30 | 104,50 | 101,30 | 8.774.529,00 |
| 10 Giu 2024 | 104,30 | 1,10 | 1,07% | 102,90 | 105,00 | 101,90 | 5.160.017,00 |
| 09 Giu 2024 | 103,20 | -4,80 | -4,44% | 108,00 | 108,40 | 101,60 | 14.929.005,00 |
| 08 Giu 2024 | 108,00 | -6,90 | -6,01% | 115,00 | 117,60 | 100,00 | 24.068.226,00 |
| 07 Giu 2024 | 114,90 | -0,900 | -0,78% | 116,40 | 117,20 | 113,70 | 6.947.512,00 |
| 06 Giu 2024 | 115,80 | 2,30 | 2,03% | 113,50 | 116,50 | 113,20 | 6.905.165,00 |
| 05 Giu 2024 | 113,50 | 1,30 | 1,16% | 112,30 | 113,90 | 110,30 | 8.526.079,00 |
| 04 Giu 2024 | 112,20 | -2,40 | -2,09% | 114,50 | 115,70 | 111,90 | 11.962.979,00 |
| 03 Giu 2024 | 114,60 | -0,700 | -0,61% | 115,20 | 116,80 | 113,60 | 6.226.592,00 |
| 02 Giu 2024 | 115,30 | 0,300 | 0,26% | 115,00 | 115,90 | 113,60 | 4.647.754,00 |
| 01 Giu 2024 | 115,00 | 0,700 | 0,61% | 114,50 | 115,50 | 112,90 | 11.075.204,00 |
| 31 Mag 2024 | 114,30 | -1,70 | -1,47% | 116,20 | 117,10 | 113,00 | 12.423.846,00 |
| 30 Mag 2024 | 116,00 | -1,10 | -0,94% | 117,30 | 119,10 | 115,90 | 13.620.240,00 |
| 29 Mag 2024 | 117,10 | -2,30 | -1,93% | 119,20 | 119,50 | 115,30 | 12.349.227,00 |
| 28 Mag 2024 | 119,40 | 2,60 | 2,23% | 117,10 | 120,30 | 115,60 | 14.106.951,00 |
| 27 Mag 2024 | 116,80 | -3,90 | -3,23% | 120,70 | 120,90 | 116,30 | 15.679.817,00 |
| 26 Mag 2024 | 120,70 | 0,100 | 0,08% | 120,70 | 121,40 | 119,70 | 10.798.371,00 |
| 25 Mag 2024 | 120,60 | 0,900 | 0,75% | 120,00 | 121,10 | 116,00 | 12.831.805,00 |
| 24 Mag 2024 | 119,70 | -2,00 | -1,64% | 122,20 | 122,90 | 114,40 | 21.283.630,00 |
| 23 Mag 2024 | 121,70 | -1,80 | -1,46% | 123,50 | 124,10 | 119,30 | 23.490.962,00 |
| 22 Mag 2024 | 123,50 | -0,700 | -0,56% | 124,10 | 125,30 | 121,20 | 28.767.745,00 |
| 21 Mag 2024 | 124,20 | 5,70 | 4,81% | 118,40 | 125,70 | 116,00 | 39.172.130,00 |
| 20 Mag 2024 | 118,50 | -7,10 | -5,65% | 125,10 | 125,30 | 118,40 | 32.951.046,00 |
| 19 Mag 2024 | 125,60 | -3,50 | -2,71% | 128,10 | 131,50 | 124,10 | 61.488.551,00 |
| 18 Mag 2024 | 129,10 | 9,80 | 8,21% | 118,10 | 140,60 | 117,90 | 76.552.222,00 |
| 17 Mag 2024 | 119,30 | 7,80 | 7,00% | 111,50 | 122,50 | 110,10 | 68.467.761,00 |
| 16 Mag 2024 | 111,50 | 4,90 | 4,60% | 106,50 | 112,10 | 106,20 | 18.384.120,00 |
| 15 Mag 2024 | 106,60 | -3,10 | -2,83% | 109,80 | 110,00 | 106,30 | 23.733.292,00 |
| 14 Mag 2024 | 109,70 | -2,80 | -2,49% | 112,60 | 113,00 | 106,10 | 28.130.884,00 |
| 13 Mag 2024 | 112,50 | 0,900 | 0,81% | 111,30 | 115,30 | 110,20 | 28.214.593,00 |
| 12 Mag 2024 | 111,60 | 2,90 | 2,67% | 108,90 | 114,40 | 108,20 | 34.603.657,00 |
| 11 Mag 2024 | 108,70 | -5,30 | -4,65% | 114,30 | 115,10 | 107,50 | 23.407.830,00 |
| 10 Mag 2024 | 114,00 | 2,00 | 1,79% | 111,40 | 114,80 | 109,70 | 13.146.733,00 |
| 09 Mag 2024 | 112,00 | -0,300 | -0,27% | 112,40 | 115,20 | 110,00 | 22.355.644,00 |
| 08 Mag 2024 | 112,30 | -0,900 | -0,80% | 113,40 | 116,00 | 112,20 | 23.027.013,00 |
| 07 Mag 2024 | 113,20 | -3,10 | -2,67% | 116,00 | 118,20 | 113,20 | 20.691.905,00 |
| 06 Mag 2024 | 116,30 | 0,900 | 0,78% | 115,50 | 117,10 | 112,60 | 17.751.564,00 |
| 05 Mag 2024 | 115,40 | -1,10 | -0,94% | 116,60 | 118,00 | 114,40 | 20.987.251,00 |
| 04 Mag 2024 | 116,50 | 5,50 | 4,95% | 110,70 | 117,90 | 110,10 | 24.595.170,00 |
| 03 Mag 2024 | 111,00 | -0,700 | -0,63% | 111,60 | 112,90 | 106,80 | 21.780.441,00 |
| 02 Mag 2024 | 111,70 | -2,20 | -1,93% | 113,60 | 114,30 | 103,70 | 35.818.326,00 |
| 01 Mag 2024 | 113,90 | -10,80 | -8,66% | 124,30 | 125,00 | 111,00 | 42.839.259,00 |
| 30 Apr 2024 | 124,70 | -6,40 | -4,88% | 132,10 | 137,70 | 122,10 | 58.101.474,00 |
| 29 Apr 2024 | 131,10 | 0,800 | 0,61% | 128,40 | 138,00 | 127,50 | 74.728.405,00 |
| 28 Apr 2024 | 130,30 | 1,10 | 0,85% | 126,60 | 144,40 | 126,10 | 75.541.974,00 |
| 27 Apr 2024 | 129,20 | 4,50 | 3,61% | 124,30 | 129,60 | 119,40 | 24.534.716,00 |
| 26 Apr 2024 | 124,70 | 4,40 | 3,66% | 120,20 | 130,10 | 115,10 | 41.501.249,00 |
| 25 Apr 2024 | 120,30 | -5,10 | -4,07% | 125,60 | 127,50 | 119,00 | 25.603.366,00 |
| 24 Apr 2024 | 125,40 | 1,10 | 0,88% | 124,30 | 125,60 | 121,50 | 22.667.103,00 |
| 23 Apr 2024 | 124,30 | 2,60 | 2,14% | 121,70 | 125,20 | 120,50 | 22.729.658,00 |
| 22 Apr 2024 | 121,70 | -2,20 | -1,78% | 122,80 | 125,40 | 119,60 | 21.673.341,00 |
| 21 Apr 2024 | 123,90 | 7,60 | 6,53% | 116,10 | 124,20 | 115,30 | 28.828.866,00 |
| 20 Apr 2024 | 116,30 | 1,90 | 1,66% | 114,30 | 121,70 | 106,30 | 37.245.115,00 |
| 19 Apr 2024 | 114,40 | 3,00 | 2,69% | 111,70 | 115,20 | 107,60 | 24.681.751,00 |
| 18 Apr 2024 | 111,40 | -4,90 | -4,21% | 116,10 | 117,50 | 109,60 | 25.684.447,00 |
| 17 Apr 2024 | 116,30 | -2,00 | -1,69% | 117,50 | 119,50 | 111,60 | 28.320.653,00 |
| 16 Apr 2024 | 118,30 | -1,80 | -1,50% | 119,90 | 125,00 | 113,60 | 32.731.695,00 |
| 15 Apr 2024 | 120,10 | 7,10 | 6,28% | 112,40 | 121,20 | 108,60 | 39.635.428,00 |
| 14 Apr 2024 | 113,00 | -16,00 | -12,40% | 128,50 | 130,10 | 101,00 | 44.591.074,00 |
| 13 Apr 2024 | 129,00 | -21,10 | -14,06% | 149,80 | 151,40 | 123,30 | 33.765.940,00 |
| 12 Apr 2024 | 150,10 | 0,600 | 0,40% | 149,30 | 150,80 | 147,20 | 18.009.863,00 |
| 11 Apr 2024 | 149,50 | -0,500 | -0,33% | 149,70 | 151,30 | 144,00 | 19.937.946,00 |
| 10 Apr 2024 | 150,00 | -5,80 | -3,72% | 157,00 | 157,30 | 148,90 | 27.756.142,00 |
| 09 Apr 2024 | 155,80 | 4,20 | 2,77% | 151,60 | 156,70 | 148,20 | 26.165.555,00 |
| 08 Apr 2024 | 151,60 | 0,900 | 0,60% | 150,60 | 153,50 | 150,10 | 12.731.582,00 |
| 07 Apr 2024 | 150,70 | 0,500 | 0,33% | 149,70 | 152,90 | 148,80 | 16.986.361,00 |
| 06 Apr 2024 | 150,20 | -2,10 | -1,38% | 152,20 | 156,00 | 144,10 | 31.214.511,00 |
| 05 Apr 2024 | 152,30 | 4,40 | 2,97% | 147,90 | 152,80 | 143,40 | 31.709.961,00 |
| 04 Apr 2024 | 147,90 | -1,10 | -0,74% | 149,10 | 152,60 | 142,60 | 33.090.958,00 |
| 03 Apr 2024 | 149,00 | -10,80 | -6,76% | 159,80 | 159,80 | 146,40 | 35.658.788,00 |
| 02 Apr 2024 | 159,80 | -9,40 | -5,56% | 173,00 | 176,50 | 155,10 | 54.820.219,00 |
| 01 Apr 2024 | 169,20 | 1,20 | 0,71% | 168,00 | 170,90 | 166,00 | 17.324.283,00 |
| 31 Mar 2024 | 168,00 | 1,40 | 0,84% | 166,80 | 169,80 | 165,50 | 21.566.161,00 |
| 30 Mar 2024 | 166,60 | -2,60 | -1,54% | 169,00 | 171,50 | 164,60 | 34.445.493,00 |
| 29 Mar 2024 | 169,20 | -2,80 | -1,63% | 173,00 | 174,30 | 165,10 | 36.430.578,00 |
| 28 Mar 2024 | 172,00 | -7,00 | -3,91% | 177,50 | 182,50 | 165,10 | 61.227.721,00 |
| 27 Mar 2024 | 179,00 | 9,20 | 5,42% | 167,90 | 180,50 | 167,70 | 59.086.499,00 |
| 26 Mar 2024 | 169,80 | 10,20 | 6,39% | 159,10 | 170,20 | 157,10 | 47.588.736,00 |
| 25 Mar 2024 | 159,60 | 4,50 | 2,90% | 155,70 | 164,40 | 155,20 | 42.006.397,00 |
| 24 Mar 2024 | 155,10 | 1,20 | 0,78% | 153,90 | 159,70 | 150,70 | 29.312.002,00 |
| 23 Mar 2024 | 153,90 | -9,30 | -5,70% | 161,50 | 162,00 | 149,50 | 48.518.617,00 |
| 22 Mar 2024 | 163,20 | 10,70 | 7,02% | 152,30 | 164,90 | 150,60 | 76.641.152,00 |
| 21 Mar 2024 | 152,50 | 14,30 | 10,35% | 138,50 | 152,90 | 132,40 | 60.316.210,00 |
| 20 Mar 2024 | 138,20 | -12,00 | -7,99% | 150,10 | 152,00 | 134,90 | 43.196.382,00 |
| 19 Mar 2024 | 150,20 | -10,40 | -6,48% | 160,00 | 160,40 | 149,10 | 33.786.490,00 |
| 18 Mar 2024 | 160,60 | 2,20 | 1,39% | 159,20 | 161,70 | 144,60 | 49.411.363,00 |
| 17 Mar 2024 | 158,40 | -12,40 | -7,26% | 171,00 | 173,00 | 153,60 | 44.287.163,00 |
|
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 |
