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 Feb 2025 | 96.163,33 | -1.406,33 | -1,44% | 97.570,01 | 97.704,47 | 96.046,18 | 8.182,00 |
| 16 Feb 2025 | 97.569,66 | 59,44 | 0,06% | 97.389,69 | 97.972,26 | 97.223,58 | 7.326,00 |
| 15 Feb 2025 | 97.510,22 | 912,57 | 0,94% | 96.684,16 | 98.826,00 | 96.252,82 | 18.125,00 |
| 14 Feb 2025 | 96.597,65 | -1.290,34 | -1,32% | 97.765,12 | 98.083,91 | 95.217,36 | 19.882,00 |
| 13 Feb 2025 | 97.887,99 | 2.127,62 | 2,22% | 95.809,44 | 98.119,99 | 94.088,23 | 29.079,00 |
| 12 Feb 2025 | 95.760,37 | -1.686,39 | -1,73% | 97.434,45 | 98.478,42 | 94.876,88 | 18.626,00 |
| 11 Feb 2025 | 97.446,76 | 971,15 | 1,01% | 96.572,88 | 98.345,00 | 95.256,00 | 20.523,00 |
| 10 Feb 2025 | 96.475,61 | 36,90 | 0,04% | 96.476,13 | 97.323,09 | 94.713,00 | 14.076,00 |
| 09 Feb 2025 | 96.438,71 | -65,83 | -0,07% | 96.445,19 | 96.880,00 | 95.688,00 | 10.126,00 |
| 08 Feb 2025 | 96.504,54 | -62,92 | -0,07% | 96.746,90 | 100.137,99 | 95.620,34 | 31.708,00 |
| 07 Feb 2025 | 96.567,46 | -25,77 | -0,03% | 96.505,97 | 99.120,00 | 95.676,64 | 23.410,00 |
| 06 Feb 2025 | 96.593,23 | -1.112,79 | -1,14% | 97.934,79 | 99.149,00 | 96.155,00 | 26.202,00 |
| 05 Feb 2025 | 97.706,02 | 0,00 | 0,00% | 97.706,02 | 97.706,02 | 97.706,02 | 0,00 |
| 04 Feb 2025 | 97.706,02 | 0,00 | 0,00% | 97.706,02 | 97.706,02 | 97.706,02 | 0,00 |
| 03 Feb 2025 | 97.706,02 | -2.973,65 | -2,95% | 100.516,32 | 101.456,60 | 96.150,00 | 34.541,00 |
| 02 Feb 2025 | 100.679,67 | -1.748,07 | -1,71% | 102.356,40 | 102.783,71 | 100.279,51 | 12.252,00 |
| 01 Feb 2025 | 102.427,74 | -2.295,21 | -2,19% | 104.799,99 | 106.012,00 | 101.560,00 | 21.947,00 |
| 31 Gen 2025 | 104.722,95 | 997,09 | 0,96% | 103.748,24 | 106.457,44 | 103.278,54 | 19.230,00 |
| 30 Gen 2025 | 103.725,86 | 2.335,85 | 2,30% | 101.381,62 | 104.782,68 | 101.349,74 | 23.076,00 |
| 29 Gen 2025 | 101.390,01 | -693,46 | -0,68% | 102.299,98 | 103.800,00 | 100.272,68 | 21.719,00 |
| 28 Gen 2025 | 102.083,47 | -628,54 | -0,61% | 102.375,00 | 103.260,00 | 97.777,77 | 50.557,00 |
| 27 Gen 2025 | 102.712,01 | -2.034,86 | -1,94% | 104.835,50 | 105.500,00 | 102.520,44 | 9.773,00 |
| 26 Gen 2025 | 104.746,87 | -97,96 | -0,09% | 104.791,99 | 105.286,52 | 104.106,09 | 9.029,00 |
| 25 Gen 2025 | 104.844,83 | 3.389,19 | 3,34% | 103.830,38 | 107.120,00 | 102.750,00 | 23.568,00 |
| 23 Gen 2025 | 101.455,64 | -2.234,25 | -2,15% | 101.455,64 | 101.455,64 | 101.455,64 | 0,00 |
| 23 Gen 2025 | 103.689,89 | 2.234,25 | 2,20% | 106.093,98 | 106.394,46 | 103.381,18 | 17.266,00 |
| 22 Gen 2025 | 101.455,64 | 275,65 | 0,27% | 106.093,98 | 106.394,46 | 101.442,28 | 7.770,00 |
| 22 Gen 2025 | 101.179,99 | 0,00 | 0,00% | 101.179,99 | 101.179,99 | 101.179,99 | 0,00 |
| 21 Gen 2025 | 101.179,99 | 0,00 | 0,00% | 101.179,99 | 101.179,99 | 101.179,99 | 0,00 |
| 20 Gen 2025 | 101.179,99 | -3.347,72 | -3,20% | 104.515,96 | 106.422,43 | 99.651,60 | 43.324,00 |
| 19 Gen 2025 | 104.527,71 | 435,67 | 0,42% | 104.108,09 | 104.988,88 | 102.277,55 | 24.191,00 |
| 18 Gen 2025 | 104.092,04 | 4.061,61 | 4,06% | 99.960,41 | 105.865,22 | 99.950,77 | 39.120,00 |
| 17 Gen 2025 | 100.030,43 | -466,93 | -0,46% | 100.788,28 | 100.804,35 | 97.335,13 | 27.494,00 |
| 16 Gen 2025 | 100.497,36 | 3.960,40 | 4,10% | 96.585,56 | 100.681,94 | 96.500,00 | 30.343,00 |
| 15 Gen 2025 | 96.536,96 | 1.996,59 | 2,11% | 94.524,60 | 97.371,00 | 94.346,22 | 27.794,00 |
| 14 Gen 2025 | 94.540,37 | 2,23 | 0,00% | 94.613,16 | 95.940,00 | 89.256,69 | 42.586,00 |
| 13 Gen 2025 | 94.538,14 | -57,92 | -0,06% | 94.601,38 | 95.450,10 | 93.711,19 | 8.574,00 |
| 12 Gen 2025 | 94.596,06 | -130,05 | -0,14% | 94.686,46 | 95.050,94 | 93.831,73 | 7.010,00 |
| 11 Gen 2025 | 94.726,11 | 2.226,39 | 2,41% | 92.628,25 | 95.836,00 | 92.206,02 | 31.168,00 |
| 10 Gen 2025 | 92.499,72 | -2.568,44 | -2,70% | 95.012,88 | 95.382,32 | 91.203,67 | 34.472,00 |
| 09 Gen 2025 | 95.068,16 | -1.853,85 | -1,91% | 96.889,51 | 97.268,65 | 92.500,90 | 33.542,00 |
| 08 Gen 2025 | 96.922,01 | -5.308,63 | -5,19% | 102.170,61 | 102.724,38 | 96.181,81 | 32.016,00 |
| 07 Gen 2025 | 102.230,64 | 3.907,91 | 3,97% | 98.523,29 | 102.480,00 | 97.920,00 | 25.202,00 |
| 06 Gen 2025 | 98.322,73 | 102,23 | 0,10% | 98.228,50 | 98.836,85 | 97.276,79 | 7.602,00 |
| 05 Gen 2025 | 98.220,50 | 66,83 | 0,07% | 98.192,00 | 98.778,43 | 97.514,79 | 8.930,00 |
| 04 Gen 2025 | 98.153,67 | 1.168,88 | 1,21% | 96.961,32 | 98.976,91 | 96.100,01 | 15.230,00 |
| 03 Gen 2025 | 96.984,79 | 2.379,28 | 2,51% | 94.557,81 | 97.839,50 | 94.392,00 | 21.947,00 |
| 02 Gen 2025 | 94.605,51 | 1.005,51 | 1,07% | 93.658,20 | 95.151,15 | 92.888,00 | 10.335,00 |
| 01 Gen 2025 | 93.600,00 | 758,76 | 0,82% | 92.790,78 | 96.250,00 | 92.033,73 | 19.587,00 |
| 31 Dic 2024 | 92.841,24 | -851,07 | -0,91% | 93.540,91 | 95.024,50 | 91.530,45 | 27.559,00 |
| 30 Dic 2024 | 93.692,31 | -1.620,65 | -1,70% | 95.254,39 | 95.315,50 | 93.009,52 | 13.537,00 |
| 29 Dic 2024 | 95.312,96 | 1.025,62 | 1,09% | 94.312,49 | 95.733,99 | 94.135,66 | 8.350,00 |
| 28 Dic 2024 | 94.287,34 | -1.520,77 | -1,59% | 95.814,80 | 97.544,58 | 93.500,01 | 26.463,00 |
| 27 Dic 2024 | 95.808,11 | -3.563,88 | -3,59% | 99.572,00 | 99.963,70 | 95.199,14 | 21.105,00 |
| 26 Dic 2024 | 99.371,99 | 622,68 | 0,63% | 98.676,01 | 99.569,15 | 97.632,02 | 14.444,00 |
| 25 Dic 2024 | 98.749,31 | 3.944,60 | 4,16% | 94.818,19 | 99.487,99 | 93.569,02 | 23.639,00 |
| 24 Dic 2024 | 94.804,71 | -406,64 | -0,43% | 95.190,78 | 96.538,92 | 92.520,00 | 32.747,00 |
| 23 Dic 2024 | 95.211,35 | -2.059,74 | -2,12% | 97.200,42 | 97.448,08 | 94.250,35 | 19.312,00 |
| 22 Dic 2024 | 97.271,09 | -524,62 | -0,54% | 97.811,31 | 99.540,61 | 96.398,39 | 23.439,00 |
| 21 Dic 2024 | 97.795,71 | 250,25 | 0,26% | 97.566,18 | 98.233,00 | 92.232,54 | 62.774,00 |
| 20 Dic 2024 | 97.545,46 | -2.644,52 | -2,64% | 100.412,62 | 102.800,11 | 95.700,00 | 54.933,00 |
| 19 Dic 2024 | 100.189,98 | -5.949,16 | -5,61% | 106.192,79 | 106.524,98 | 100.000,00 | 50.217,00 |
| 18 Dic 2024 | 106.139,14 | 95,87 | 0,09% | 105.982,17 | 108.353,00 | 105.321,49 | 28.957,00 |
| 17 Dic 2024 | 106.043,27 | 1.668,04 | 1,60% | 104.352,00 | 107.793,07 | 103.333,00 | 41.162,00 |
| 16 Dic 2024 | 104.375,23 | 2.959,24 | 2,92% | 101.408,00 | 105.250,00 | 101.237,14 | 22.190,00 |
| 15 Dic 2024 | 101.415,99 | -38,50 | -0,04% | 101.475,99 | 102.650,00 | 100.609,41 | 14.139,00 |
| 14 Dic 2024 | 101.454,49 | 1.421,68 | 1,42% | 99.967,48 | 101.895,26 | 99.205,00 | 21.860,00 |
| 13 Dic 2024 | 100.032,81 | -1.087,17 | -1,08% | 101.104,77 | 102.540,00 | 99.311,64 | 29.142,00 |
| 12 Dic 2024 | 101.119,98 | 4.510,73 | 4,67% | 96.582,43 | 101.888,00 | 95.658,24 | 37.704,00 |
| 11 Dic 2024 | 96.609,25 | -782,75 | -0,80% | 97.164,00 | 98.270,00 | 94.256,54 | 51.568,00 |
| 10 Dic 2024 | 97.392,00 | -3.767,03 | -3,72% | 100.968,04 | 101.024,00 | 94.150,05 | 53.846,00 |
| 09 Dic 2024 | 101.159,03 | 1.327,04 | 1,33% | 99.824,00 | 101.351,00 | 98.657,70 | 14.558,00 |
| 08 Dic 2024 | 99.831,99 | 63,98 | 0,06% | 99.619,98 | 100.439,18 | 98.844,00 | 14.852,00 |
| 07 Dic 2024 | 99.768,01 | 2.804,03 | 2,89% | 96.807,98 | 101.898,99 | 95.981,72 | 44.871,00 |
| 06 Dic 2024 | 96.963,98 | -1.623,08 | -1,65% | 98.595,99 | 104.088,00 | 90.500,00 | 109.795,00 |
| 05 Dic 2024 | 98.587,06 | 2.687,06 | 2,80% | 95.924,97 | 99.000,00 | 94.587,83 | 43.776,00 |
| 04 Dic 2024 | 95.900,00 | 57,19 | 0,06% | 95.757,53 | 96.305,52 | 93.578,17 | 35.753,00 |
| 03 Dic 2024 | 95.842,81 | -1.327,70 | -1,37% | 97.263,98 | 98.130,00 | 94.395,00 | 37.901,00 |
| 02 Dic 2024 | 97.170,51 | 786,49 | 0,82% | 96.367,21 | 97.836,00 | 95.693,88 | 16.907,00 |
| 01 Dic 2024 | 96.384,02 | -1.059,97 | -1,09% | 97.343,94 | 97.361,65 | 96.092,01 | 14.482,00 |
| 30 Nov 2024 | 97.443,99 | 1.809,03 | 1,89% | 95.680,80 | 98.619,99 | 95.364,99 | 27.658,00 |
| 29 Nov 2024 | 95.634,96 | -240,59 | -0,25% | 95.852,00 | 96.564,00 | 94.640,00 | 28.740,00 |
| 28 Nov 2024 | 95.875,55 | 3.866,28 | 4,20% | 91.952,90 | 97.208,21 | 91.792,14 | 41.075,00 |
| 27 Nov 2024 | 92.009,27 | -1.081,62 | -1,16% | 92.912,73 | 94.973,37 | 90.791,10 | 57.614,00 |
| 26 Nov 2024 | 93.090,89 | -4.843,87 | -4,95% | 97.809,51 | 98.871,80 | 92.600,19 | 50.715,00 |
| 25 Nov 2024 | 97.934,76 | 250,76 | 0,26% | 97.756,26 | 98.564,00 | 95.734,77 | 31.154,00 |
| 24 Nov 2024 | 97.684,00 | -1.220,00 | -1,23% | 98.846,81 | 98.908,85 | 97.136,00 | 24.733,00 |
| 23 Nov 2024 | 98.904,00 | 509,17 | 0,52% | 98.300,00 | 99.588,01 | 97.122,11 | 46.069,00 |
| 22 Nov 2024 | 98.394,83 | 4.124,82 | 4,38% | 94.234,01 | 98.988,00 | 94.040,00 | 69.177,00 |
| 21 Nov 2024 | 94.270,01 | 2.056,94 | 2,23% | 92.271,78 | 94.831,97 | 91.500,00 | 42.146,00 |
| 20 Nov 2024 | 92.213,07 | 1.731,07 | 1,91% | 90.391,00 | 93.905,51 | 90.357,00 | 43.574,00 |
|
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 |
