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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 1.069,55 | 23,35 | 2,23% | 1.056,45 | 1.075,98 | 1.054,34 | 270 |
| 16 Gen 2025 | 1.046,20 | 2,23 | 0,21% | 1.046,42 | 1.048,49 | 1.036,73 | 233 |
| 15 Gen 2025 | 1.043,97 | 30,41 | 3,00% | 1.018,55 | 1.043,97 | 1.014,94 | 168 |
| 14 Gen 2025 | 1.013,56 | 5,21 | 0,52% | 1.013,92 | 1.019,43 | 1.009,17 | 55 |
| 13 Gen 2025 | 1.008,35 | 11,55 | 1,16% | 1.003,35 | 1.008,35 | 994,18 | 80 |
| 10 Gen 2025 | 996,80 | -12,58 | -1,25% | 998,79 | 1.006,02 | 996,60 | 56 |
| 09 Gen 2025 | 1.009,38 | 4,49 | 0,45% | 1.001,44 | 1.009,54 | 997,19 | 117 |
| 08 Gen 2025 | 1.004,89 | -8,08 | -0,80% | 1.011,74 | 1.014,69 | 993,36 | 76 |
| 07 Gen 2025 | 1.012,97 | 3,18 | 0,31% | 1.000,11 | 1.015,04 | 990,87 | 46 |
| 06 Gen 2025 | 1.009,79 | 14,39 | 1,45% | 1.001,19 | 1.010,25 | 996,00 | 3 |
| 03 Gen 2025 | 995,40 | -7,49 | -0,75% | 997,26 | 1.006,56 | 990,81 | 51 |
| 02 Gen 2025 | 1.002,89 | 7,32 | 0,74% | 1.004,42 | 1.004,79 | 989,64 | 40 |
| 30 Dic 2024 | 995,57 | 4,88 | 0,49% | 989,26 | 995,57 | 984,02 | 15 |
| 27 Dic 2024 | 990,69 | 9,83 | 1,00% | 983,37 | 994,84 | 983,33 | 5 |
| 23 Dic 2024 | 980,86 | -1,37 | -0,14% | 980,12 | 980,86 | 974,28 | 20 |
| 20 Dic 2024 | 982,23 | -3,48 | -0,35% | 974,84 | 982,57 | 968,64 | 16 |
| 19 Dic 2024 | 985,71 | -9,50 | -0,95% | 982,33 | 991,21 | 980,01 | 29 |
| 18 Dic 2024 | 995,21 | -3,26 | -0,33% | 998,91 | 998,98 | 986,72 | 27 |
| 17 Dic 2024 | 998,47 | -8,69 | -0,86% | 1.000,44 | 1.003,88 | 991,45 | 36 |
| 16 Dic 2024 | 1.007,16 | -11,14 | -1,09% | 1.017,26 | 1.017,26 | 1.001,80 | 68 |
| 13 Dic 2024 | 1.018,30 | 4,77 | 0,47% | 1.018,04 | 1.024,3599 | 1.014,02 | 34 |
| 12 Dic 2024 | 1.013,53 | -13,63 | -1,33% | 1.027,6099 | 1.027,6099 | 1.011,64 | 20 |
| 11 Dic 2024 | 1.027,16 | -0,71 | -0,07% | 1.030,77 | 1.035,31 | 1.023,22 | 80 |
| 10 Dic 2024 | 1.027,8699 | -4,09 | -0,40% | 1.020,44 | 1.029,07 | 1.020,11 | 84 |
| 09 Dic 2024 | 1.031,96 | 3,95 | 0,38% | 1.028,31 | 1.036,79 | 1.026,15 | 54 |
| 06 Dic 2024 | 1.028,01 | 3,58 | 0,35% | 1.023,56 | 1.036,31 | 1.020,02 | 87 |
| 05 Dic 2024 | 1.024,43 | 16,87 | 1,67% | 1.011,31 | 1.024,43 | 1.008,61 | 59 |
| 04 Dic 2024 | 1.007,56 | 3,62 | 0,36% | 999,82 | 1.011,54 | 999,82 | 42 |
| 03 Dic 2024 | 1.003,94 | 3,66 | 0,37% | 1.003,38 | 1.009,07 | 997,38 | 45 |
| 02 Dic 2024 | 1.000,28 | 1,76 | 0,18% | 995,55 | 1.007,96 | 986,03 | 88 |
| 29 Nov 2024 | 998,52 | 3,71 | 0,37% | 990,54 | 999,70 | 987,65 | 0 |
| 28 Nov 2024 | 994,81 | 3,77 | 0,38% | 988,69 | 994,98 | 985,10 | 35 |
| 27 Nov 2024 | 991,04 | -4,97 | -0,50% | 990,33 | 991,48 | 982,45 | 7 |
| 26 Nov 2024 | 996,01 | -12,42 | -1,23% | 999,71 | 1.005,09 | 994,84 | 20 |
| 25 Nov 2024 | 1.008,43 | 9,11 | 0,91% | 1.000,33 | 1.009,72 | 992,59 | 27 |
| 22 Nov 2024 | 999,32 | 1,75 | 0,18% | 996,27 | 1.003,48 | 985,79 | 32 |
| 21 Nov 2024 | 997,57 | 1,51 | 0,15% | 996,89 | 997,57 | 985,28 | 52 |
| 20 Nov 2024 | 996,06 | -4,55 | -0,45% | 1.004,46 | 1.004,46 | 988,86 | 27 |
| 19 Nov 2024 | 1.000,61 | -12,53 | -1,24% | 1.013,59 | 1.019,58 | 985,77 | 123 |
| 18 Nov 2024 | 1.013,14 | 7,63 | 0,76% | 1.003,14 | 1.013,14 | 1.003,11 | 73 |
| 15 Nov 2024 | 1.005,51 | 8,93 | 0,90% | 993,90 | 1.009,06 | 993,51 | 89 |
| 14 Nov 2024 | 996,58 | 13,57 | 1,38% | 985,72 | 996,97 | 981,63 | 62 |
| 13 Nov 2024 | 983,01 | -10,12 | -1,02% | 991,31 | 993,78 | 976,56 | 123 |
| 12 Nov 2024 | 993,13 | -20,62 | -2,03% | 1.005,66 | 1.008,96 | 993,13 | 50 |
| 11 Nov 2024 | 1.013,75 | 12,37 | 1,24% | 1.006,51 | 1.015,89 | 1.006,51 | 29 |
| 08 Nov 2024 | 1.001,38 | -8,54 | -0,85% | 1.005,24 | 1.009,95 | 995,08 | 122 |
| 07 Nov 2024 | 1.009,92 | 0,63 | 0,06% | 1.011,96 | 1.021,98 | 1.005,18 | 123 |
| 06 Nov 2024 | 1.009,29 | -23,82 | -2,31% | 1.032,42 | 1.047,43 | 1.002,06 | 354 |
| 05 Nov 2024 | 1.033,1099 | -1,46 | -0,14% | 1.036,43 | 1.036,43 | 1.023,09 | 185 |
| 04 Nov 2024 | 1.034,57 | 1,49 | 0,14% | 1.031,25 | 1.041,79 | 1.025,52 | 169 |
| 01 Nov 2024 | 1.033,08 | 17,55 | 1,73% | 1.023,33 | 1.034,03 | 1.019,71 | 0 |
| 31 Ott 2024 | 1.015,53 | -10,98 | -1,07% | 1.010,61 | 1.018,86 | 1.003,26 | 52 |
| 30 Ott 2024 | 1.026,51 | -13,15 | -1,26% | 1.034,51 | 1.038,65 | 1.023,70 | 165 |
| 29 Ott 2024 | 1.039,66 | -12,08 | -1,15% | 1.054,88 | 1.059,51 | 1.036,6099 | 157 |
| 28 Ott 2024 | 1.051,74 | 14,14 | 1,36% | 1.046,44 | 1.051,74 | 1.034,95 | 174 |
| 25 Ott 2024 | 1.037,60 | -4,16 | -0,40% | 1.041,95 | 1.043,78 | 1.033,00 | 193 |
| 24 Ott 2024 | 1.041,76 | 8,14 | 0,79% | 1.039,81 | 1.051,83 | 1.039,81 | 98 |
| 23 Ott 2024 | 1.033,6199 | -9,22 | -0,88% | 1.045,25 | 1.048,47 | 1.033,6199 | 130 |
| 22 Ott 2024 | 1.042,84 | -15,26 | -1,44% | 1.048,52 | 1.055,42 | 1.033,08 | 283 |
| 21 Ott 2024 | 1.058,10 | -10,18 | -0,95% | 1.059,25 | 1.066,19 | 1.053,55 | 365 |
|
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 |
