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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 1.023,96 | -0,40 | -0,04% | 1.017,91 | 1.024,40 | 1.017,91 | 15 |
| 06 Feb 2025 | 1.024,3599 | 2,37 | 0,23% | 1.016,21 | 1.024,3599 | 1.016,21 | 55 |
| 05 Feb 2025 | 1.021,99 | -0,44 | -0,04% | 1.021,94 | 1.022,23 | 1.015,40 | 91 |
| 04 Feb 2025 | 1.022,43 | 5,45 | 0,54% | 1.021,01 | 1.022,64 | 1.014,06 | 90 |
| 03 Feb 2025 | 1.016,98 | -8,51 | -0,83% | 1.019,22 | 1.021,12 | 1.013,54 | 71 |
| 31 Gen 2025 | 1.025,49 | 1,80 | 0,18% | 1.020,95 | 1.025,49 | 1.015,58 | 90 |
| 30 Gen 2025 | 1.023,69 | 8,72 | 0,86% | 1.019,04 | 1.023,71 | 1.013,73 | 20 |
| 29 Gen 2025 | 1.014,97 | -3,39 | -0,33% | 1.017,71 | 1.018,26 | 1.012,25 | 45 |
| 28 Gen 2025 | 1.018,36 | 7,22 | 0,71% | 1.011,47 | 1.018,40 | 1.011,41 | 5 |
| 27 Gen 2025 | 1.011,14 | -1,13 | -0,11% | 1.012,40 | 1.013,36 | 1.011,14 | 21 |
| 24 Gen 2025 | 1.012,27 | -3,49 | -0,34% | 1.017,00 | 1.017,00 | 1.011,97 | 0 |
| 23 Gen 2025 | 1.015,76 | 0,70 | 0,07% | 1.015,11 | 1.015,76 | 1.009,25 | 19 |
| 22 Gen 2025 | 1.015,06 | 0,00 | 0,00% | 1.015,06 | 1.015,06 | 1.015,06 | 0 |
| 21 Gen 2025 | 1.015,06 | -0,63 | -0,06% | 1.015,02 | 1.015,60 | 1.009,06 | 70 |
| 20 Gen 2025 | 1.015,69 | 1,80 | 0,18% | 1.014,50 | 1.019,02 | 1.008,24 | 17 |
| 17 Gen 2025 | 1.013,89 | 2,21 | 0,22% | 1.012,92 | 1.013,95 | 1.007,81 | 5 |
| 16 Gen 2025 | 1.011,68 | 1,67 | 0,17% | 1.010,37 | 1.011,68 | 1.004,69 | 35 |
| 15 Gen 2025 | 1.010,01 | -0,56 | -0,06% | 1.011,18 | 1.011,18 | 1.000,65 | 39 |
| 14 Gen 2025 | 1.010,57 | 0,52 | 0,05% | 1.004,47 | 1.010,57 | 1.004,47 | 41 |
| 13 Gen 2025 | 1.010,05 | 6,38 | 0,64% | 1.003,92 | 1.010,21 | 1.002,61 | 30 |
| 10 Gen 2025 | 1.003,67 | -12,72 | -1,25% | 1.004,36 | 1.005,00 | 1.003,62 | 35 |
| 09 Gen 2025 | 1.016,39 | 2,70 | 0,27% | 1.010,02 | 1.016,91 | 1.003,66 | 27 |
| 08 Gen 2025 | 1.013,69 | -3,53 | -0,35% | 1.011,34 | 1.015,92 | 1.004,99 | 26 |
| 07 Gen 2025 | 1.017,22 | 8,04 | 0,80% | 1.008,16 | 1.017,25 | 1.006,98 | 5 |
| 06 Gen 2025 | 1.009,18 | 3,35 | 0,33% | 1.008,38 | 1.009,25 | 1.006,77 | 0 |
| 03 Gen 2025 | 1.005,83 | -0,91 | -0,09% | 1.006,81 | 1.006,91 | 1.002,75 | 24 |
| 02 Gen 2025 | 1.006,74 | -1,30 | -0,13% | 1.007,07 | 1.007,11 | 1.001,53 | 36 |
| 30 Dic 2024 | 1.008,04 | 2,36 | 0,23% | 1.006,10 | 1.008,04 | 1.001,30 | 50 |
| 27 Dic 2024 | 1.005,68 | -23,68 | -2,30% | 1.005,86 | 1.005,86 | 999,31 | 9 |
| 23 Dic 2024 | 1.029,3599 | 0,20 | 0,02% | 1.029,01 | 1.029,3599 | 1.027,94 | 0 |
| 20 Dic 2024 | 1.029,16 | -0,36 | -0,03% | 1.027,48 | 1.029,23 | 1.026,69 | 0 |
| 19 Dic 2024 | 1.029,52 | -1,29 | -0,13% | 1.028,72 | 1.029,6099 | 1.023,17 | 12 |
| 18 Dic 2024 | 1.030,81 | 0,58 | 0,06% | 1.030,44 | 1.031,00 | 1.029,32 | 0 |
| 17 Dic 2024 | 1.030,23 | -0,71 | -0,07% | 1.030,91 | 1.030,98 | 1.024,79 | 10 |
| 16 Dic 2024 | 1.030,94 | -1,90 | -0,18% | 1.027,26 | 1.033,29 | 1.025,83 | 69 |
| 13 Dic 2024 | 1.032,84 | 0,91 | 0,09% | 1.028,65 | 1.034,59 | 1.028,65 | 17 |
| 12 Dic 2024 | 1.031,93 | -1,06 | -0,10% | 1.036,16 | 1.036,16 | 1.028,65 | 10 |
| 11 Dic 2024 | 1.032,99 | 0,66 | 0,06% | 1.036,19 | 1.036,19 | 1.029,99 | 25 |
| 10 Dic 2024 | 1.032,33 | 2,23 | 0,22% | 1.033,67 | 1.033,67 | 1.027,81 | 29 |
| 09 Dic 2024 | 1.030,10 | -0,41 | -0,04% | 1.034,29 | 1.034,49 | 1.028,58 | 10 |
| 06 Dic 2024 | 1.030,51 | -2,17 | -0,21% | 1.033,34 | 1.033,47 | 1.030,48 | 0 |
| 05 Dic 2024 | 1.032,68 | 5,85 | 0,57% | 1.030,53 | 1.032,68 | 1.025,48 | 29 |
| 04 Dic 2024 | 1.026,83 | 0,47 | 0,05% | 1.029,17 | 1.029,17 | 1.023,20 | 8 |
| 03 Dic 2024 | 1.026,3599 | -2,14 | -0,21% | 1.029,32 | 1.029,60 | 1.022,77 | 162 |
| 02 Dic 2024 | 1.028,50 | 4,79 | 0,47% | 1.026,70 | 1.029,65 | 1.022,36 | 10 |
| 29 Nov 2024 | 1.023,71 | -0,75 | -0,07% | 1.017,77 | 1.023,79 | 1.017,25 | 40 |
| 28 Nov 2024 | 1.024,46 | 2,86 | 0,28% | 1.023,27 | 1.024,46 | 1.017,59 | 24 |
| 27 Nov 2024 | 1.021,60 | -2,26 | -0,22% | 1.022,98 | 1.022,98 | 1.021,20 | 0 |
| 26 Nov 2024 | 1.023,86 | -2,41 | -0,23% | 1.025,04 | 1.025,70 | 1.023,37 | 0 |
| 25 Nov 2024 | 1.026,27 | 1,98 | 0,19% | 1.020,44 | 1.026,46 | 1.018,53 | 47 |
| 22 Nov 2024 | 1.024,29 | 4,77 | 0,47% | 1.024,17 | 1.024,54 | 1.017,37 | 61 |
| 21 Nov 2024 | 1.019,52 | -2,95 | -0,29% | 1.020,25 | 1.020,38 | 1.016,31 | 44 |
| 20 Nov 2024 | 1.022,47 | 1,66 | 0,16% | 1.023,67 | 1.023,67 | 1.017,86 | 8 |
| 19 Nov 2024 | 1.020,81 | -1,21 | -0,12% | 1.026,00 | 1.026,00 | 1.016,53 | 169 |
| 18 Nov 2024 | 1.022,02 | -2,60 | -0,25% | 1.025,33 | 1.025,33 | 1.018,72 | 33 |
| 15 Nov 2024 | 1.024,6199 | 5,50 | 0,54% | 1.019,63 | 1.024,6199 | 1.017,98 | 18 |
| 14 Nov 2024 | 1.019,12 | 2,52 | 0,25% | 1.017,74 | 1.019,56 | 1.014,16 | 10 |
| 13 Nov 2024 | 1.016,60 | -3,17 | -0,31% | 1.018,89 | 1.019,18 | 1.011,80 | 96 |
| 12 Nov 2024 | 1.019,77 | -1,91 | -0,19% | 1.021,49 | 1.021,90 | 1.019,77 | 0 |
| 11 Nov 2024 | 1.021,68 | 5,02 | 0,49% | 1.020,18 | 1.023,70 | 1.018,13 | 60 |
|
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 |
