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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 1,515 | -0,02 | -1,30% | 1,525 | 1,525 | 1,51 | 0 |
| 04 Feb 2025 | 1,535 | 0,05 | 3,09% | 1,49 | 1,535 | 1,463 | 0 |
| 03 Feb 2025 | 1,489 | -0,03 | -1,72% | 1,439 | 1,499 | 1,439 | 0 |
| 31 Gen 2025 | 1,515 | 0,00 | 0,33% | 1,52 | 1,53 | 1,505 | 11.168 |
| 30 Gen 2025 | 1,51 | 0,01 | 0,67% | 1,51 | 1,515 | 1,50 | 0 |
| 29 Gen 2025 | 1,50 | 0,01 | 0,87% | 1,497 | 1,51 | 1,492 | 0 |
| 28 Gen 2025 | 1,487 | -0,01 | -0,80% | 1,493 | 1,52 | 1,487 | 5.940 |
| 27 Gen 2025 | 1,499 | 0,01 | 0,40% | 1,469 | 1,505 | 1,459 | 0 |
| 24 Gen 2025 | 1,493 | 0,01 | 0,34% | 1,50 | 1,515 | 1,488 | 0 |
| 23 Gen 2025 | 1,488 | 0,02 | 1,71% | 1,457 | 1,488 | 1,456 | 0 |
| 22 Gen 2025 | 1,463 | -0,02 | -1,28% | 1,488 | 1,499 | 1,46 | 0 |
| 21 Gen 2025 | 1,482 | -0,02 | -1,00% | 1,483 | 1,49 | 1,469 | 0 |
| 20 Gen 2025 | 1,497 | 0,00 | 0,07% | 1,496 | 1,505 | 1,486 | 0 |
| 17 Gen 2025 | 1,496 | 0,05 | 3,46% | 1,456 | 1,498 | 1,453 | 0 |
| 16 Gen 2025 | 1,446 | 0,01 | 0,63% | 1,447 | 1,468 | 1,444 | 0 |
| 15 Gen 2025 | 1,437 | 0,05 | 3,83% | 1,389 | 1,437 | 1,386 | 0 |
| 14 Gen 2025 | 1,384 | 0,04 | 2,67% | 1,371 | 1,39 | 1,37 | 0 |
| 13 Gen 2025 | 1,348 | -0,04 | -2,53% | 1,366 | 1,369 | 1,332 | 0 |
| 10 Gen 2025 | 1,383 | -0,02 | -1,50% | 1,40 | 1,412 | 1,381 | 0 |
| 09 Gen 2025 | 1,404 | 0,03 | 2,11% | 1,375 | 1,408 | 1,358 | 0 |
| 08 Gen 2025 | 1,375 | 0,01 | 0,81% | 1,357 | 1,397 | 1,356 | 0 |
| 07 Gen 2025 | 1,364 | 0,02 | 1,34% | 1,331 | 1,364 | 1,307 | 0 |
| 06 Gen 2025 | 1,346 | 0,06 | 4,83% | 1,301 | 1,348 | 1,288 | 0 |
| 03 Gen 2025 | 1,284 | -0,02 | -1,68% | 1,30 | 1,306 | 1,28 | 0 |
| 02 Gen 2025 | 1,306 | 0,01 | 1,08% | 1,314 | 1,319 | 1,252 | 0 |
| 30 Dic 2024 | 1,292 | 0,01 | 0,62% | 1,281 | 1,308 | 1,273 | 0 |
| 27 Dic 2024 | 1,284 | 0,03 | 2,64% | 1,27 | 1,287 | 1,237 | 0 |
| 23 Dic 2024 | 1,251 | 0,00 | -0,24% | 1,257 | 1,261 | 1,233 | 0 |
| 20 Dic 2024 | 1,254 | -0,01 | -0,48% | 1,243 | 1,256 | 1,207 | 0 |
| 19 Dic 2024 | 1,26 | -0,06 | -4,62% | 1,268 | 1,295 | 1,25 | 0 |
| 18 Dic 2024 | 1,321 | 0,01 | 0,69% | 1,312 | 1,329 | 1,30 | 0 |
| 17 Dic 2024 | 1,312 | -0,04 | -3,17% | 1,339 | 1,341 | 1,306 | 0 |
| 16 Dic 2024 | 1,355 | -0,01 | -0,81% | 1,367 | 1,38 | 1,35 | 0 |
| 13 Dic 2024 | 1,366 | -0,01 | -0,36% | 1,365 | 1,38 | 1,363 | 0 |
| 12 Dic 2024 | 1,371 | 0,02 | 1,41% | 1,359 | 1,374 | 1,356 | 0 |
| 11 Dic 2024 | 1,352 | 0,02 | 1,27% | 1,34 | 1,356 | 1,332 | 0 |
| 10 Dic 2024 | 1,335 | -0,01 | -0,52% | 1,327 | 1,344 | 1,324 | 0 |
| 09 Dic 2024 | 1,342 | -0,02 | -1,18% | 1,356 | 1,379 | 1,339 | 0 |
| 06 Dic 2024 | 1,358 | 0,01 | 0,97% | 1,338 | 1,372 | 1,338 | 0 |
| 05 Dic 2024 | 1,345 | 0,05 | 4,10% | 1,286 | 1,346 | 1,286 | 0 |
| 04 Dic 2024 | 1,292 | 0,02 | 1,65% | 1,268 | 1,311 | 1,267 | 0 |
| 03 Dic 2024 | 1,271 | 0,04 | 3,08% | 1,236 | 1,28 | 1,236 | 0 |
| 02 Dic 2024 | 1,233 | 0,01 | 0,49% | 1,203 | 1,243 | 1,197 | 0 |
| 29 Nov 2024 | 1,227 | 0,01 | 0,99% | 1,205 | 1,227 | 1,198 | 0 |
| 28 Nov 2024 | 1,215 | 0,02 | 1,59% | 1,206 | 1,223 | 1,203 | 0 |
| 27 Nov 2024 | 1,196 | -0,01 | -1,08% | 1,194 | 1,202 | 1,16 | 0 |
| 26 Nov 2024 | 1,209 | -0,03 | -2,03% | 1,205 | 1,227 | 1,189 | 0 |
| 25 Nov 2024 | 1,234 | 0,00 | -0,24% | 1,261 | 1,268 | 1,22 | 0 |
| 22 Nov 2024 | 1,237 | 0,02 | 1,73% | 1,227 | 1,241 | 1,188 | 0 |
| 21 Nov 2024 | 1,216 | 0,00 | -0,08% | 1,229 | 1,229 | 1,178 | 0 |
| 20 Nov 2024 | 1,217 | 0,00 | -0,33% | 1,24 | 1,247 | 1,206 | 0 |
| 19 Nov 2024 | 1,221 | -0,04 | -3,40% | 1,268 | 1,274 | 1,171 | 0 |
| 18 Nov 2024 | 1,264 | -0,01 | -0,94% | 1,276 | 1,283 | 1,243 | 0 |
| 15 Nov 2024 | 1,276 | -0,02 | -1,31% | 1,281 | 1,304 | 1,273 | 0 |
| 14 Nov 2024 | 1,293 | 0,07 | 5,46% | 1,221 | 1,294 | 1,219 | 0 |
| 13 Nov 2024 | 1,226 | 0,00 | 0,33% | 1,204 | 1,243 | 1,202 | 0 |
| 12 Nov 2024 | 1,222 | -0,07 | -5,42% | 1,266 | 1,274 | 1,22 | 0 |
| 11 Nov 2024 | 1,292 | 0,05 | 4,19% | 1,258 | 1,297 | 1,256 | 0 |
| 08 Nov 2024 | 1,24 | -0,02 | -1,67% | 1,256 | 1,26 | 1,221 | 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 |
