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 | 1.026,53 | 2,56 | 0,25% | 1.025,29 | 1.026,66 | 1.025,29 | 30 |
| 16 Gen 2025 | 1.023,97 | 3,06 | 0,30% | 1.021,19 | 1.023,97 | 1.020,05 | 60 |
| 15 Gen 2025 | 1.020,91 | 2,86 | 0,28% | 1.018,72 | 1.059,94 | 1.016,87 | 209 |
| 14 Gen 2025 | 1.018,05 | 1,11 | 0,11% | 1.018,04 | 1.108,18 | 1.017,55 | 5 |
| 13 Gen 2025 | 1.016,94 | -2,21 | -0,22% | 1.018,17 | 1.020,00 | 1.016,82 | 100 |
| 10 Gen 2025 | 1.019,15 | -1,74 | -0,17% | 1.020,62 | 1.021,03 | 1.018,18 | 35 |
| 09 Gen 2025 | 1.020,89 | 0,37 | 0,04% | 1.019,79 | 1.021,56 | 1.019,56 | 170 |
| 08 Gen 2025 | 1.020,52 | -0,78 | -0,08% | 1.020,49 | 1.021,14 | 1.018,79 | 230 |
| 07 Gen 2025 | 1.021,30 | 1,06 | 0,10% | 1.019,71 | 1.110,77 | 1.019,38 | 131 |
| 06 Gen 2025 | 1.020,24 | -1,52 | -0,15% | 1.021,40 | 1.021,40 | 1.019,12 | 10 |
| 03 Gen 2025 | 1.021,76 | -1,00 | -0,10% | 1.022,78 | 1.023,17 | 1.021,73 | 141 |
| 02 Gen 2025 | 1.022,76 | 2,50 | 0,25% | 1.023,00 | 1.074,83 | 1.020,90 | 217 |
| 30 Dic 2024 | 1.020,26 | 2,59 | 0,25% | 1.018,06 | 1.020,28 | 1.018,06 | 0 |
| 27 Dic 2024 | 1.017,67 | -26,04 | -2,49% | 1.017,14 | 1.017,79 | 1.016,16 | 0 |
| 23 Dic 2024 | 1.043,71 | -0,27 | -0,03% | 1.043,40 | 1.044,88 | 1.043,40 | 10 |
| 20 Dic 2024 | 1.043,98 | -0,33 | -0,03% | 1.043,01 | 1.134,16 | 1.042,85 | 50 |
| 19 Dic 2024 | 1.044,31 | -3,70 | -0,35% | 1.045,88 | 1.046,14 | 1.042,93 | 100 |
| 18 Dic 2024 | 1.048,01 | -0,99 | -0,09% | 1.049,39 | 1.049,39 | 1.047,09 | 13 |
| 17 Dic 2024 | 1.049,00 | -2,99 | -0,28% | 1.050,67 | 1.051,3699 | 1.048,1199 | 10 |
| 16 Dic 2024 | 1.051,99 | 2,57 | 0,24% | 1.050,41 | 1.052,49 | 1.050,04 | 58 |
| 13 Dic 2024 | 1.049,42 | -0,98 | -0,09% | 1.049,68 | 1.050,50 | 1.049,30 | 80 |
| 12 Dic 2024 | 1.050,40 | -0,70 | -0,07% | 1.051,53 | 1.052,03 | 1.049,96 | 58 |
| 11 Dic 2024 | 1.051,10 | 0,31 | 0,03% | 1.051,26 | 1.052,1099 | 1.050,8699 | 16 |
| 10 Dic 2024 | 1.050,79 | 0,34 | 0,03% | 1.050,44 | 1.051,17 | 1.049,66 | 194 |
| 09 Dic 2024 | 1.050,45 | -0,69 | -0,07% | 1.051,53 | 1.051,53 | 1.050,14 | 88 |
| 06 Dic 2024 | 1.051,14 | -0,64 | -0,06% | 1.051,79 | 1.052,65 | 1.051,13 | 109 |
| 05 Dic 2024 | 1.051,78 | 2,23 | 0,21% | 1.049,98 | 1.051,78 | 1.049,92 | 61 |
| 04 Dic 2024 | 1.049,55 | 0,57 | 0,05% | 1.049,18 | 1.138,20 | 1.048,01 | 195 |
| 03 Dic 2024 | 1.048,98 | 1,05 | 0,10% | 1.050,45 | 1.050,55 | 1.048,51 | 174 |
| 02 Dic 2024 | 1.047,93 | 2,16 | 0,21% | 1.046,15 | 1.049,01 | 1.045,6099 | 135 |
| 29 Nov 2024 | 1.045,77 | 1,93 | 0,18% | 1.043,40 | 1.045,77 | 1.042,94 | 50 |
| 28 Nov 2024 | 1.043,84 | 2,89 | 0,28% | 1.042,20 | 1.044,15 | 1.041,72 | 30 |
| 27 Nov 2024 | 1.040,95 | -0,79 | -0,08% | 1.040,79 | 1.041,83 | 1.039,50 | 60 |
| 26 Nov 2024 | 1.041,74 | -0,22 | -0,02% | 1.041,60 | 1.130,68 | 1.040,1199 | 72 |
| 25 Nov 2024 | 1.041,96 | 0,61 | 0,06% | 1.042,6099 | 1.042,98 | 1.040,38 | 78 |
| 22 Nov 2024 | 1.041,35 | 5,69 | 0,55% | 1.036,3699 | 1.041,68 | 1.036,15 | 62 |
| 21 Nov 2024 | 1.035,66 | 0,85 | 0,08% | 1.036,16 | 1.037,00 | 1.034,1099 | 45 |
| 20 Nov 2024 | 1.034,81 | -4,46 | -0,43% | 1.039,8699 | 1.040,34 | 1.034,45 | 127 |
| 19 Nov 2024 | 1.039,27 | -1,49 | -0,14% | 1.041,51 | 1.042,34 | 1.037,58 | 163 |
| 18 Nov 2024 | 1.040,76 | -4,44 | -0,42% | 1.044,84 | 1.044,84 | 1.039,64 | 165 |
| 15 Nov 2024 | 1.045,20 | -0,06 | -0,01% | 1.044,83 | 1.046,00 | 1.044,70 | 48 |
| 14 Nov 2024 | 1.045,26 | 5,07 | 0,49% | 1.040,47 | 1.045,52 | 1.040,09 | 100 |
| 13 Nov 2024 | 1.040,19 | 5,89 | 0,57% | 1.033,60 | 1.041,16 | 1.033,60 | 181 |
| 12 Nov 2024 | 1.034,30 | -3,84 | -0,37% | 1.036,00 | 1.037,08 | 1.034,24 | 90 |
| 11 Nov 2024 | 1.038,14 | 4,17 | 0,40% | 1.035,55 | 1.038,69 | 1.035,55 | 56 |
| 08 Nov 2024 | 1.033,97 | 5,76 | 0,56% | 1.028,23 | 1.035,39 | 1.028,23 | 325 |
| 07 Nov 2024 | 1.028,21 | -2,23 | -0,22% | 1.030,3699 | 1.030,71 | 1.027,30 | 176 |
| 06 Nov 2024 | 1.030,44 | -2,56 | -0,25% | 1.031,30 | 1.036,19 | 1.029,64 | 241 |
| 05 Nov 2024 | 1.033,00 | -0,99 | -0,10% | 1.034,28 | 1.034,51 | 1.033,00 | 107 |
| 04 Nov 2024 | 1.033,99 | 0,67 | 0,06% | 1.033,60 | 1.034,75 | 1.033,04 | 230 |
| 01 Nov 2024 | 1.033,32 | 1,43 | 0,14% | 1.032,6199 | 1.034,6099 | 1.031,8599 | 0 |
| 31 Ott 2024 | 1.031,89 | -3,33 | -0,32% | 1.034,17 | 1.034,28 | 1.029,97 | 85 |
| 30 Ott 2024 | 1.035,22 | -3,21 | -0,31% | 1.038,25 | 1.038,95 | 1.035,05 | 152 |
| 29 Ott 2024 | 1.038,43 | -2,57 | -0,25% | 1.041,44 | 1.041,44 | 1.038,26 | 35 |
| 28 Ott 2024 | 1.041,00 | 1,54 | 0,15% | 1.040,17 | 1.041,74 | 1.039,68 | 80 |
| 25 Ott 2024 | 1.039,46 | -1,66 | -0,16% | 1.040,66 | 1.040,66 | 1.039,3599 | 80 |
| 24 Ott 2024 | 1.041,1199 | 1,63 | 0,16% | 1.041,27 | 1.042,72 | 1.040,70 | 26 |
| 23 Ott 2024 | 1.039,49 | 0,82 | 0,08% | 1.039,56 | 1.040,51 | 1.039,27 | 106 |
| 22 Ott 2024 | 1.038,67 | -3,08 | -0,30% | 1.040,79 | 1.040,79 | 1.037,44 | 115 |
| 21 Ott 2024 | 1.041,75 | -2,51 | -0,24% | 1.044,72 | 1.044,79 | 1.041,02 | 136 |
|
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 |
