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 | 1.044,07 | 1,83 | 0,18% | 1.042,70 | 1.044,07 | 1.042,63 | 197 |
| 16 Gen 2025 | 1.042,24 | 0,97 | 0,09% | 1.041,58 | 1.042,24 | 1.040,79 | 178 |
| 15 Gen 2025 | 1.041,27 | 2,39 | 0,23% | 1.039,34 | 1.041,29 | 1.038,55 | 115 |
| 14 Gen 2025 | 1.038,88 | 0,42 | 0,04% | 1.038,79 | 1.039,3699 | 1.038,30 | 111 |
| 13 Gen 2025 | 1.038,46 | -0,40 | -0,04% | 1.038,49 | 1.038,65 | 1.037,14 | 277 |
| 10 Gen 2025 | 1.038,8599 | -1,14 | -0,11% | 1.039,81 | 1.040,08 | 1.038,83 | 292 |
| 09 Gen 2025 | 1.040,00 | 0,16 | 0,02% | 1.039,39 | 1.049,60 | 1.039,04 | 108 |
| 08 Gen 2025 | 1.039,84 | 0,25 | 0,02% | 1.039,74 | 1.040,06 | 1.038,92 | 230 |
| 07 Gen 2025 | 1.039,59 | 1,20 | 0,12% | 1.037,53 | 1.039,59 | 1.037,17 | 288 |
| 06 Gen 2025 | 1.038,39 | -0,58 | -0,06% | 1.039,23 | 1.039,27 | 1.037,84 | 0 |
| 03 Gen 2025 | 1.038,97 | -1,58 | -0,15% | 1.040,40 | 1.040,60 | 1.038,88 | 253 |
| 02 Gen 2025 | 1.040,55 | 0,61 | 0,06% | 1.041,17 | 1.041,19 | 1.039,83 | 85 |
| 30 Dic 2024 | 1.039,94 | 1,38 | 0,13% | 1.038,32 | 1.039,94 | 1.038,26 | 11 |
| 27 Dic 2024 | 1.038,56 | -0,56 | -0,05% | 1.039,24 | 1.039,24 | 1.038,01 | 140 |
| 23 Dic 2024 | 1.039,1199 | 0,01 | 0,00% | 1.039,51 | 1.039,90 | 1.038,93 | 90 |
| 20 Dic 2024 | 1.039,1099 | 0,21 | 0,02% | 1.038,43 | 1.039,8599 | 1.038,16 | 35 |
| 19 Dic 2024 | 1.038,90 | -1,22 | -0,12% | 1.039,58 | 1.039,58 | 1.038,01 | 107 |
| 18 Dic 2024 | 1.040,1199 | -1,25 | -0,12% | 1.040,96 | 1.041,3599 | 1.040,01 | 43 |
| 17 Dic 2024 | 1.041,3699 | -1,31 | -0,13% | 1.042,53 | 1.042,69 | 1.041,3699 | 57 |
| 16 Dic 2024 | 1.042,68 | -0,44 | -0,04% | 1.043,23 | 1.043,54 | 1.042,56 | 105 |
| 13 Dic 2024 | 1.043,1199 | -1,11 | -0,11% | 1.044,24 | 1.044,33 | 1.043,00 | 53 |
| 12 Dic 2024 | 1.044,23 | -0,76 | -0,07% | 1.045,34 | 1.045,6099 | 1.043,80 | 28 |
| 11 Dic 2024 | 1.044,99 | 2,54 | 0,24% | 1.043,01 | 1.045,16 | 1.042,77 | 40 |
| 10 Dic 2024 | 1.042,45 | -4,95 | -0,47% | 1.047,08 | 1.047,32 | 1.041,98 | 65 |
| 09 Dic 2024 | 1.047,40 | -0,17 | -0,02% | 1.047,89 | 1.048,34 | 1.047,32 | 30 |
| 06 Dic 2024 | 1.047,57 | 1,62 | 0,15% | 1.046,31 | 1.048,32 | 1.045,77 | 54 |
| 05 Dic 2024 | 1.045,95 | 0,97 | 0,09% | 1.045,38 | 1.045,95 | 1.044,67 | 75 |
| 04 Dic 2024 | 1.044,98 | -0,13 | -0,01% | 1.045,54 | 1.045,69 | 1.043,80 | 153 |
| 03 Dic 2024 | 1.045,1099 | -0,05 | 0,00% | 1.045,58 | 1.134,95 | 1.044,76 | 182 |
| 02 Dic 2024 | 1.045,16 | 2,42 | 0,23% | 1.042,8599 | 1.049,00 | 1.042,6199 | 97 |
| 29 Nov 2024 | 1.042,74 | 1,65 | 0,16% | 1.039,99 | 1.042,74 | 1.037,50 | 152 |
| 28 Nov 2024 | 1.041,09 | 0,18 | 0,02% | 1.041,35 | 1.129,99 | 1.040,66 | 107 |
| 27 Nov 2024 | 1.040,91 | -1,69 | -0,16% | 1.041,22 | 1.042,20 | 1.040,21 | 96 |
| 26 Nov 2024 | 1.042,60 | -1,68 | -0,16% | 1.133,00 | 1.133,00 | 1.042,53 | 250 |
| 25 Nov 2024 | 1.044,28 | 1,31 | 0,13% | 1.043,17 | 1.044,64 | 1.042,30 | 229 |
| 22 Nov 2024 | 1.042,97 | 2,09 | 0,20% | 1.041,3599 | 1.043,6199 | 1.041,08 | 212 |
| 21 Nov 2024 | 1.040,88 | 0,88 | 0,08% | 1.039,82 | 1.041,34 | 1.039,77 | 115 |
| 20 Nov 2024 | 1.040,00 | -0,37 | -0,04% | 1.040,35 | 1.040,89 | 1.039,21 | 74 |
| 19 Nov 2024 | 1.040,3699 | -0,16 | -0,02% | 1.040,58 | 1.041,72 | 1.040,21 | 347 |
| 18 Nov 2024 | 1.040,53 | -2,60 | -0,25% | 1.043,04 | 1.043,04 | 1.039,45 | 63 |
| 15 Nov 2024 | 1.043,13 | 3,74 | 0,36% | 1.043,72 | 1.044,19 | 1.042,49 | 67 |
| 14 Nov 2024 | 1.039,39 | 1,92 | 0,19% | 1.037,92 | 1.039,68 | 1.037,74 | 152 |
| 13 Nov 2024 | 1.037,47 | 0,15 | 0,01% | 1.037,53 | 1.037,85 | 1.036,40 | 98 |
| 12 Nov 2024 | 1.037,32 | -1,09 | -0,10% | 1.037,84 | 1.038,34 | 1.037,28 | 142 |
| 11 Nov 2024 | 1.038,41 | 3,63 | 0,35% | 1.036,01 | 1.038,41 | 1.036,01 | 227 |
| 08 Nov 2024 | 1.034,78 | 1,08 | 0,10% | 1.033,39 | 1.043,99 | 1.033,06 | 179 |
| 07 Nov 2024 | 1.033,70 | -0,06 | -0,01% | 1.034,8699 | 1.035,19 | 1.032,23 | 212 |
| 06 Nov 2024 | 1.033,76 | 3,03 | 0,29% | 1.032,09 | 1.036,10 | 1.032,01 | 321 |
| 05 Nov 2024 | 1.030,73 | -0,18 | -0,02% | 1.030,76 | 1.031,19 | 1.029,97 | 129 |
| 04 Nov 2024 | 1.030,91 | -1,27 | -0,12% | 1.032,06 | 1.032,06 | 1.030,55 | 204 |
| 01 Nov 2024 | 1.032,18 | 1,40 | 0,14% | 1.031,22 | 1.038,80 | 1.031,02 | 2 |
| 31 Ott 2024 | 1.030,78 | -1,89 | -0,18% | 1.031,74 | 1.031,98 | 1.028,66 | 77 |
| 30 Ott 2024 | 1.032,67 | -3,28 | -0,32% | 1.035,83 | 1.036,00 | 1.032,60 | 0 |
| 29 Ott 2024 | 1.035,95 | -0,98 | -0,09% | 1.036,77 | 1.037,44 | 1.035,90 | 79 |
| 28 Ott 2024 | 1.036,93 | 1,43 | 0,14% | 1.036,21 | 1.037,26 | 1.035,66 | 23 |
| 25 Ott 2024 | 1.035,50 | -2,16 | -0,21% | 1.037,49 | 1.037,49 | 1.035,50 | 54 |
| 24 Ott 2024 | 1.037,66 | 0,94 | 0,09% | 1.037,22 | 1.038,98 | 1.037,22 | 35 |
| 23 Ott 2024 | 1.036,72 | 0,08 | 0,01% | 1.036,6099 | 1.037,54 | 1.036,29 | 68 |
| 22 Ott 2024 | 1.036,64 | -1,86 | -0,18% | 1.038,16 | 1.039,00 | 1.036,48 | 45 |
| 21 Ott 2024 | 1.038,50 | -1,85 | -0,18% | 1.040,25 | 1.040,25 | 1.038,22 | 189 |
|
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 |
