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 | 2.009,50 | -0,20 | -0,01% | 2.009,70 | 2.015,40 | 2.006,90 | 0 |
| 12 Feb 2025 | 2.009,70 | -6,50 | -0,32% | 2.016,20 | 2.017,10 | 2.003,90 | 0 |
| 11 Feb 2025 | 2.016,20 | 5,90 | 0,29% | 2.010,30 | 2.022,10 | 2.010,30 | 0 |
| 10 Feb 2025 | 2.010,30 | -4,90 | -0,24% | 2.015,20 | 2.015,20 | 2.003,80 | 0 |
| 07 Feb 2025 | 2.015,20 | -2,60 | -0,13% | 2.017,80 | 2.020,50 | 2.014,10 | 0 |
| 06 Feb 2025 | 2.017,80 | 14,60 | 0,73% | 2.003,20 | 2.021,00 | 2.003,20 | 0 |
| 05 Feb 2025 | 2.003,20 | 20,20 | 1,02% | 1.983,00 | 2.007,30 | 1.983,00 | 0 |
| 04 Feb 2025 | 1.983,00 | 0,60 | 0,03% | 1.982,40 | 2.003,70 | 1.982,40 | 0 |
| 03 Feb 2025 | 1.982,40 | -42,10 | -2,08% | 2.024,50 | 2.024,50 | 1.980,70 | 0 |
| 31 Gen 2025 | 2.024,50 | 14,70 | 0,73% | 2.009,80 | 2.028,80 | 2.009,80 | 0 |
| 30 Gen 2025 | 2.009,80 | -1,50 | -0,07% | 2.011,30 | 2.018,30 | 2.009,10 | 0 |
| 29 Gen 2025 | 2.011,30 | 23,70 | 1,19% | 1.989,60 | 2.016,60 | 1.989,60 | 0 |
| 28 Gen 2025 | 1.987,60 | -12,00 | -0,60% | 1.999,60 | 1.999,60 | 1.985,60 | 0 |
| 24 Gen 2025 | 1.999,60 | 6,20 | 0,31% | 1.993,40 | 2.001,80 | 1.991,00 | 0 |
| 23 Gen 2025 | 1.993,40 | -13,50 | -0,67% | 2.006,90 | 2.006,90 | 1.989,80 | 0 |
| 22 Gen 2025 | 2.006,90 | 13,10 | 0,66% | 1.993,80 | 2.009,60 | 1.993,80 | 0 |
| 21 Gen 2025 | 1.993,80 | 14,00 | 0,71% | 1.979,80 | 2.004,40 | 1.979,80 | 0 |
| 20 Gen 2025 | 1.979,80 | 3,30 | 0,17% | 1.976,50 | 1.985,20 | 1.976,50 | 0 |
| 17 Gen 2025 | 1.976,50 | 10,10 | 0,51% | 1.966,40 | 1.982,70 | 1.966,40 | 0 |
| 16 Gen 2025 | 1.966,40 | 24,70 | 1,27% | 1.941,70 | 1.976,60 | 1.941,70 | 0 |
| 15 Gen 2025 | 1.941,70 | 0,90 | 0,05% | 1.940,80 | 1.952,50 | 1.940,30 | 0 |
| 14 Gen 2025 | 1.940,80 | 22,80 | 1,19% | 1.918,00 | 1.940,80 | 1.918,00 | 0 |
| 13 Gen 2025 | 1.918,00 | -21,70 | -1,12% | 1.939,70 | 1.939,70 | 1.914,80 | 0 |
| 10 Gen 2025 | 1.939,70 | -4,00 | -0,21% | 1.943,70 | 1.950,40 | 1.932,40 | 0 |
| 09 Gen 2025 | 1.943,70 | -14,80 | -0,76% | 1.958,50 | 1.958,50 | 1.938,30 | 0 |
| 08 Gen 2025 | 1.958,50 | 5,30 | 0,27% | 1.953,20 | 1.960,20 | 1.947,10 | 0 |
| 07 Gen 2025 | 1.953,20 | 9,90 | 0,51% | 1.943,30 | 1.955,90 | 1.943,30 | 0 |
| 06 Gen 2025 | 1.943,30 | -3,50 | -0,18% | 1.946,80 | 1.962,60 | 1.943,00 | 0 |
| 03 Gen 2025 | 1.946,80 | 11,60 | 0,60% | 1.935,20 | 1.951,80 | 1.935,20 | 0 |
| 02 Gen 2025 | 1.935,20 | 11,60 | 0,60% | 1.923,60 | 1.935,30 | 1.915,40 | 0 |
| 31 Dic 2024 | 1.923,60 | -17,10 | -0,88% | 1.940,70 | 1.940,70 | 1.923,60 | 0 |
| 30 Dic 2024 | 1.940,70 | -8,90 | -0,46% | 1.949,60 | 1.949,60 | 1.928,60 | 0 |
| 27 Dic 2024 | 1.949,60 | 11,30 | 0,58% | 1.938,30 | 1.956,50 | 1.938,30 | 0 |
| 24 Dic 2024 | 1.938,30 | 4,00 | 0,21% | 1.934,30 | 1.939,80 | 1.932,00 | 0 |
| 23 Dic 2024 | 1.934,30 | 29,00 | 1,52% | 1.905,30 | 1.934,30 | 1.905,30 | 0 |
| 20 Dic 2024 | 1.905,30 | -16,30 | -0,85% | 1.921,60 | 1.921,60 | 1.903,50 | 0 |
| 19 Dic 2024 | 1.921,60 | -35,40 | -1,81% | 1.957,00 | 1.957,00 | 1.911,60 | 0 |
| 18 Dic 2024 | 1.957,00 | -1,60 | -0,08% | 1.958,60 | 1.968,80 | 1.949,70 | 0 |
| 17 Dic 2024 | 1.958,60 | 13,00 | 0,67% | 1.945,60 | 1.960,90 | 1.943,00 | 0 |
| 16 Dic 2024 | 1.945,60 | -21,40 | -1,09% | 1.967,00 | 1.967,00 | 1.945,60 | 0 |
| 13 Dic 2024 | 1.967,00 | -5,30 | -0,27% | 1.972,30 | 1.972,30 | 1.953,80 | 0 |
| 12 Dic 2024 | 1.972,30 | -6,50 | -0,33% | 1.978,80 | 1.990,90 | 1.970,90 | 0 |
| 11 Dic 2024 | 1.978,80 | -9,40 | -0,47% | 1.988,20 | 1.988,60 | 1.976,90 | 0 |
| 10 Dic 2024 | 1.988,20 | -7,50 | -0,38% | 1.995,70 | 2.003,40 | 1.981,80 | 0 |
| 09 Dic 2024 | 1.995,70 | -8,90 | -0,44% | 2.004,60 | 2.005,20 | 1.993,60 | 0 |
| 06 Dic 2024 | 2.004,60 | -15,30 | -0,76% | 2.019,90 | 2.019,90 | 2.003,00 | 0 |
| 05 Dic 2024 | 2.019,90 | 10,60 | 0,53% | 2.009,30 | 2.023,10 | 2.009,30 | 0 |
| 04 Dic 2024 | 2.009,30 | -7,60 | -0,38% | 2.016,90 | 2.016,90 | 2.001,10 | 0 |
| 03 Dic 2024 | 2.016,90 | 9,10 | 0,45% | 2.007,80 | 2.021,10 | 2.007,80 | 0 |
| 02 Dic 2024 | 2.007,80 | 3,70 | 0,18% | 2.004,10 | 2.022,90 | 2.004,10 | 0 |
| 29 Nov 2024 | 2.004,10 | -0,40 | -0,02% | 2.004,50 | 2.007,20 | 1.992,60 | 0 |
| 28 Nov 2024 | 2.004,50 | 5,10 | 0,26% | 1.999,40 | 2.015,60 | 1.998,90 | 0 |
| 27 Nov 2024 | 1.999,40 | 10,40 | 0,52% | 1.989,00 | 2.002,80 | 1.989,00 | 0 |
| 26 Nov 2024 | 1.989,00 | -1,10 | -0,06% | 1.990,10 | 2.000,00 | 1.987,60 | 0 |
| 25 Nov 2024 | 1.990,10 | 3,70 | 0,19% | 1.986,40 | 2.005,80 | 1.986,40 | 0 |
| 22 Nov 2024 | 1.986,40 | 17,90 | 0,91% | 1.968,50 | 1.994,20 | 1.968,50 | 0 |
| 21 Nov 2024 | 1.968,50 | -5,00 | -0,25% | 1.973,50 | 1.982,60 | 1.965,30 | 0 |
| 20 Nov 2024 | 1.973,50 | -18,10 | -0,91% | 1.991,60 | 1.992,60 | 1.973,30 | 0 |
| 19 Nov 2024 | 1.991,60 | 17,80 | 0,90% | 1.973,80 | 2.004,30 | 1.973,80 | 0 |
| 18 Nov 2024 | 1.973,80 | 12,40 | 0,63% | 1.961,40 | 1.975,80 | 1.959,10 | 0 |
| 15 Nov 2024 | 1.961,40 | 12,00 | 0,62% | 1.949,40 | 1.965,60 | 1.949,40 | 0 |
|
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 |
