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 |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 63.597,16 | 423,20 | 0,67% | 63.449,03 | 63.714,12 | 62.806,81 | 0 |
| 10 Feb 2025 | 63.173,96 | -748,82 | -1,17% | 64.187,41 | 64.404,00 | 63.173,96 | 0 |
| 07 Feb 2025 | 63.922,78 | -1.532,01 | -2,34% | 65.370,69 | 65.370,69 | 63.534,87 | 0 |
| 06 Feb 2025 | 65.454,79 | 965,60 | 1,50% | 64.960,96 | 65.489,45 | 64.538,15 | 0 |
| 05 Feb 2025 | 64.489,19 | -1.475,74 | -2,24% | 66.079,00 | 66.569,51 | 64.446,59 | 0 |
| 04 Feb 2025 | 65.964,93 | -1.363,61 | -2,03% | 66.828,24 | 66.956,19 | 65.525,68 | 0 |
| 03 Feb 2025 | 67.328,54 | -429,44 | -0,63% | 64.610,45 | 67.778,59 | 64.610,45 | 0 |
| 31 Gen 2025 | 67.757,98 | -637,64 | -0,93% | 68.199,79 | 68.788,67 | 67.673,92 | 0 |
| 30 Gen 2025 | 68.395,62 | 1.019,77 | 1,51% | 67.040,83 | 68.881,80 | 66.243,27 | 0 |
| 29 Gen 2025 | 67.375,85 | -1.308,25 | -1,90% | 68.329,98 | 68.346,66 | 67.227,31 | 0 |
| 28 Gen 2025 | 68.684,10 | 1.109,76 | 1,64% | 67.694,79 | 69.208,69 | 67.481,53 | 0 |
| 27 Gen 2025 | 67.574,34 | -663,36 | -0,97% | 67.870,00 | 68.280,57 | 67.253,02 | 0 |
| 24 Gen 2025 | 68.237,70 | 3.015,30 | 4,62% | 65.591,07 | 68.237,70 | 65.591,07 | 0 |
| 23 Gen 2025 | 65.222,40 | -1.691,34 | -2,53% | 65.331,71 | 66.258,46 | 64.941,32 | 0 |
| 22 Gen 2025 | 66.913,74 | 0,00 | 0,00% | 66.913,74 | 66.913,74 | 66.913,74 | 0 |
| 21 Gen 2025 | 66.913,74 | -257,54 | -0,38% | 66.392,37 | 67.336,13 | 65.833,95 | 0 |
| 20 Gen 2025 | 67.171,28 | -459,76 | -0,68% | 67.375,12 | 67.669,97 | 66.439,92 | 0 |
| 17 Gen 2025 | 67.631,04 | 1.440,38 | 2,18% | 66.724,42 | 68.191,76 | 66.724,42 | 0 |
| 16 Gen 2025 | 66.190,66 | -123,77 | -0,19% | 66.919,84 | 67.592,93 | 65.843,11 | 0 |
| 15 Gen 2025 | 66.314,43 | 650,00 | 0,99% | 65.838,75 | 67.237,75 | 65.589,14 | 0 |
| 14 Gen 2025 | 65.664,43 | -1.607,84 | -2,39% | 66.343,69 | 67.615,69 | 65.664,43 | 0 |
| 13 Gen 2025 | 67.272,27 | -1.340,66 | -1,95% | 67.838,59 | 68.421,77 | 66.822,37 | 0 |
| 10 Gen 2025 | 68.612,93 | -3.093,79 | -4,31% | 71.707,85 | 72.094,85 | 68.612,93 | 0 |
| 09 Gen 2025 | 71.706,72 | 782,34 | 1,10% | 70.761,49 | 71.758,01 | 70.344,45 | 0 |
| 08 Gen 2025 | 70.924,38 | -678,29 | -0,95% | 71.195,06 | 71.718,41 | 70.222,36 | 0 |
| 07 Gen 2025 | 71.602,67 | 107,24 | 0,15% | 71.779,93 | 72.637,89 | 71.154,81 | 0 |
| 06 Gen 2025 | 71.495,43 | 1.709,07 | 2,45% | 69.245,51 | 71.714,37 | 69.138,87 | 0 |
| 03 Gen 2025 | 69.786,36 | -3.356,38 | -4,59% | 73.372,43 | 73.393,75 | 69.786,36 | 0 |
| 02 Gen 2025 | 73.142,74 | 910,17 | 1,26% | 72.893,38 | 73.264,54 | 71.619,74 | 0 |
| 30 Dic 2024 | 72.232,57 | -425,45 | -0,59% | 72.538,49 | 73.227,42 | 71.967,84 | 0 |
| 27 Dic 2024 | 72.658,02 | 780,58 | 1,09% | 72.113,93 | 72.658,02 | 71.666,07 | 0 |
| 23 Dic 2024 | 71.877,44 | -242,18 | -0,34% | 71.771,07 | 72.336,51 | 71.044,42 | 0 |
| 20 Dic 2024 | 72.119,62 | -818,85 | -1,12% | 72.319,28 | 72.492,33 | 71.411,91 | 0 |
| 19 Dic 2024 | 72.938,47 | 609,26 | 0,84% | 72.110,78 | 73.207,59 | 71.329,47 | 0 |
| 18 Dic 2024 | 72.329,21 | -578,70 | -0,79% | 72.963,08 | 73.128,45 | 72.134,42 | 0 |
| 17 Dic 2024 | 72.907,91 | -914,71 | -1,24% | 73.305,08 | 73.565,83 | 72.784,11 | 0 |
| 16 Dic 2024 | 73.822,62 | -389,30 | -0,52% | 74.216,43 | 74.216,43 | 73.214,58 | 0 |
| 13 Dic 2024 | 74.211,92 | -795,64 | -1,06% | 74.896,72 | 75.230,69 | 74.211,92 | 0 |
| 12 Dic 2024 | 75.007,56 | 1.138,76 | 1,54% | 74.155,94 | 75.494,28 | 74.155,94 | 0 |
| 11 Dic 2024 | 73.868,80 | 510,33 | 0,70% | 73.402,86 | 74.455,31 | 72.970,24 | 0 |
| 10 Dic 2024 | 73.358,47 | -466,49 | -0,63% | 73.738,44 | 74.480,22 | 73.043,57 | 0 |
| 09 Dic 2024 | 73.824,96 | -1.076,87 | -1,44% | 75.346,32 | 75.346,32 | 73.467,87 | 0 |
| 06 Dic 2024 | 74.901,83 | 1.903,28 | 2,61% | 73.167,78 | 75.236,79 | 72.965,60 | 0 |
| 05 Dic 2024 | 72.998,55 | 204,65 | 0,28% | 72.320,06 | 73.618,28 | 71.635,37 | 0 |
| 04 Dic 2024 | 72.793,90 | 2.675,53 | 3,82% | 72.176,55 | 73.535,29 | 71.990,33 | 0 |
| 03 Dic 2024 | 70.118,37 | 302,08 | 0,43% | 70.066,13 | 70.764,86 | 69.571,03 | 0 |
| 02 Dic 2024 | 69.816,29 | 1.381,03 | 2,02% | 68.782,19 | 70.338,31 | 68.399,91 | 0 |
| 29 Nov 2024 | 68.435,26 | -104,90 | -0,15% | 68.429,88 | 68.846,97 | 67.912,42 | 0 |
| 28 Nov 2024 | 68.540,16 | -570,10 | -0,82% | 69.005,83 | 69.794,62 | 68.356,37 | 0 |
| 27 Nov 2024 | 69.110,26 | 1.076,84 | 1,58% | 67.773,85 | 69.110,26 | 67.343,15 | 0 |
| 26 Nov 2024 | 68.033,42 | -1.547,59 | -2,22% | 68.574,47 | 69.324,54 | 67.645,00 | 0 |
| 25 Nov 2024 | 69.581,01 | 1.960,57 | 2,90% | 68.681,47 | 69.811,67 | 68.481,08 | 0 |
| 22 Nov 2024 | 67.620,44 | 375,10 | 0,56% | 67.634,70 | 67.933,87 | 66.864,54 | 0 |
| 21 Nov 2024 | 67.245,34 | -913,70 | -1,34% | 68.224,45 | 68.316,91 | 67.240,04 | 0 |
| 20 Nov 2024 | 68.159,04 | 3,24 | 0,00% | 68.425,61 | 69.218,88 | 68.018,40 | 0 |
| 19 Nov 2024 | 68.155,80 | -321,17 | -0,47% | 68.212,51 | 68.847,88 | 67.679,18 | 0 |
| 18 Nov 2024 | 68.476,97 | -617,84 | -0,89% | 69.156,73 | 69.448,72 | 67.826,51 | 0 |
| 15 Nov 2024 | 69.094,81 | -1.587,69 | -2,25% | 70.586,19 | 70.984,94 | 69.094,81 | 0 |
| 14 Nov 2024 | 70.682,50 | 1.162,81 | 1,67% | 69.585,54 | 70.811,87 | 68.987,72 | 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 |
