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 |
|---|---|---|---|---|---|---|---|
| 27 Gen 2025 | 89.020,28 | -1.494,19 | -1,65% | 89.214,34 | 89.916,26 | 88.939,18 | 0 |
| 24 Gen 2025 | 90.514,47 | -1.657,58 | -1,80% | 91.450,66 | 91.837,57 | 90.450,32 | 0 |
| 23 Gen 2025 | 92.172,05 | 1.209,12 | 1,33% | 91.391,65 | 92.270,73 | 91.328,21 | 0 |
| 22 Gen 2025 | 90.962,93 | 0,00 | 0,00% | 90.962,93 | 90.962,93 | 90.962,93 | 0 |
| 21 Gen 2025 | 90.962,93 | 388,25 | 0,43% | 89.965,65 | 91.160,42 | 89.427,21 | 0 |
| 20 Gen 2025 | 90.574,68 | 251,18 | 0,28% | 90.225,28 | 90.918,22 | 89.755,83 | 0 |
| 17 Gen 2025 | 90.323,50 | -2.455,46 | -2,65% | 92.416,32 | 92.689,21 | 89.989,06 | 0 |
| 16 Gen 2025 | 92.778,96 | -353,75 | -0,38% | 92.293,49 | 92.961,53 | 92.064,24 | 0 |
| 15 Gen 2025 | 93.132,71 | -251,30 | -0,27% | 93.733,42 | 94.337,28 | 92.931,77 | 0 |
| 14 Gen 2025 | 93.384,01 | -1.620,75 | -1,71% | 94.746,47 | 95.027,36 | 92.857,75 | 0 |
| 13 Gen 2025 | 95.004,76 | -385,43 | -0,40% | 95.116,11 | 95.182,70 | 94.389,05 | 0 |
| 10 Gen 2025 | 95.390,19 | 2.006,70 | 2,15% | 93.871,77 | 95.436,05 | 93.221,46 | 0 |
| 09 Gen 2025 | 93.383,49 | -277,11 | -0,30% | 92.978,64 | 93.541,05 | 92.978,64 | 0 |
| 08 Gen 2025 | 93.660,60 | -502,50 | -0,53% | 93.827,90 | 94.057,69 | 92.945,83 | 0 |
| 07 Gen 2025 | 94.163,10 | 322,95 | 0,34% | 94.495,08 | 94.728,74 | 93.892,43 | 0 |
| 06 Gen 2025 | 93.840,15 | 779,51 | 0,84% | 93.450,48 | 94.091,68 | 92.749,48 | 0 |
| 03 Gen 2025 | 93.060,64 | -136,27 | -0,15% | 93.637,16 | 93.637,16 | 92.854,89 | 0 |
| 02 Gen 2025 | 93.196,91 | 105,22 | 0,11% | 93.649,40 | 93.791,70 | 92.879,55 | 0 |
| 30 Dic 2024 | 93.091,69 | 1.097,21 | 1,19% | 92.329,67 | 93.264,42 | 92.060,42 | 0 |
| 27 Dic 2024 | 91.994,48 | 105,00 | 0,11% | 91.058,48 | 92.388,43 | 90.801,77 | 0 |
| 23 Dic 2024 | 91.889,48 | -1.881,86 | -2,01% | 92.776,07 | 92.944,40 | 91.889,48 | 0 |
| 20 Dic 2024 | 93.771,34 | 1.028,04 | 1,11% | 93.174,00 | 93.980,83 | 92.853,55 | 0 |
| 19 Dic 2024 | 92.743,30 | -116,85 | -0,13% | 93.191,72 | 93.720,99 | 92.665,59 | 0 |
| 18 Dic 2024 | 92.860,15 | -329,55 | -0,35% | 92.673,14 | 93.100,15 | 92.564,05 | 0 |
| 17 Dic 2024 | 93.189,70 | -434,95 | -0,46% | 94.191,90 | 94.256,32 | 93.045,03 | 0 |
| 16 Dic 2024 | 93.624,65 | 1.232,05 | 1,33% | 92.548,67 | 93.834,15 | 92.364,59 | 0 |
| 13 Dic 2024 | 92.392,60 | 1.526,32 | 1,68% | 91.372,94 | 92.829,32 | 91.292,90 | 0 |
| 12 Dic 2024 | 90.866,28 | -1.349,62 | -1,46% | 91.577,03 | 91.577,03 | 90.799,55 | 0 |
| 11 Dic 2024 | 92.215,90 | 1.186,77 | 1,30% | 91.313,35 | 92.701,96 | 91.132,44 | 0 |
| 10 Dic 2024 | 91.029,13 | 3.355,39 | 3,83% | 88.776,12 | 91.179,71 | 88.708,88 | 0 |
| 09 Dic 2024 | 87.673,74 | -6.475,78 | -6,88% | 93.678,56 | 93.678,56 | 87.360,50 | 0 |
| 06 Dic 2024 | 94.149,52 | -1.597,08 | -1,67% | 95.538,11 | 95.566,65 | 93.969,50 | 0 |
| 05 Dic 2024 | 95.746,60 | 181,75 | 0,19% | 95.944,07 | 96.064,50 | 95.423,27 | 0 |
| 04 Dic 2024 | 95.564,85 | 1.167,99 | 1,24% | 94.642,03 | 95.756,88 | 94.106,48 | 0 |
| 03 Dic 2024 | 94.396,86 | -1.091,77 | -1,14% | 94.691,89 | 94.919,92 | 94.078,05 | 0 |
| 02 Dic 2024 | 95.488,63 | -1.032,25 | -1,07% | 96.081,44 | 96.278,68 | 95.342,65 | 0 |
| 29 Nov 2024 | 96.520,88 | -1,31 | 0,00% | 96.701,14 | 97.050,54 | 96.296,11 | 0 |
| 28 Nov 2024 | 96.522,19 | 716,30 | 0,75% | 96.245,04 | 96.536,43 | 96.183,70 | 0 |
| 27 Nov 2024 | 95.805,89 | -575,45 | -0,60% | 96.363,59 | 96.814,01 | 95.043,66 | 0 |
| 26 Nov 2024 | 96.381,34 | -143,46 | -0,15% | 96.297,04 | 96.993,57 | 96.297,04 | 0 |
| 25 Nov 2024 | 96.524,80 | 281,41 | 0,29% | 96.877,95 | 97.300,85 | 96.339,93 | 0 |
| 22 Nov 2024 | 96.243,39 | 1.815,61 | 1,92% | 95.446,40 | 96.474,64 | 94.677,37 | 0 |
| 21 Nov 2024 | 94.427,78 | 1.069,37 | 1,15% | 93.708,43 | 94.992,83 | 93.437,38 | 0 |
| 20 Nov 2024 | 93.358,41 | -380,41 | -0,41% | 93.672,71 | 93.757,29 | 93.144,35 | 0 |
| 19 Nov 2024 | 93.738,82 | 361,84 | 0,39% | 93.430,66 | 93.741,93 | 92.845,48 | 0 |
| 18 Nov 2024 | 93.376,98 | -1.563,62 | -1,65% | 93.990,94 | 94.079,87 | 93.185,19 | 0 |
| 15 Nov 2024 | 94.940,60 | -810,80 | -0,85% | 95.726,84 | 95.769,73 | 94.678,89 | 0 |
| 14 Nov 2024 | 95.751,40 | 1.339,16 | 1,42% | 95.004,85 | 96.218,53 | 94.470,53 | 0 |
| 13 Nov 2024 | 94.412,24 | 214,23 | 0,23% | 93.926,36 | 94.519,39 | 93.382,13 | 0 |
| 12 Nov 2024 | 94.198,01 | 2.553,15 | 2,79% | 92.114,58 | 94.375,65 | 92.060,39 | 0 |
| 11 Nov 2024 | 91.644,86 | 395,27 | 0,43% | 92.116,42 | 92.208,72 | 91.295,70 | 0 |
| 08 Nov 2024 | 91.249,59 | 2.832,31 | 3,20% | 88.511,67 | 91.609,22 | 88.428,53 | 0 |
| 07 Nov 2024 | 88.417,28 | -2.145,36 | -2,37% | 89.839,55 | 90.172,37 | 88.227,38 | 0 |
| 06 Nov 2024 | 90.562,64 | 1.147,89 | 1,28% | 89.183,06 | 91.202,95 | 89.138,34 | 0 |
| 05 Nov 2024 | 89.414,75 | -851,71 | -0,94% | 89.569,56 | 89.910,54 | 88.515,29 | 0 |
| 04 Nov 2024 | 90.266,46 | -55,75 | -0,06% | 90.597,26 | 90.685,60 | 89.537,12 | 0 |
| 01 Nov 2024 | 90.322,21 | 35,18 | 0,04% | 90.099,26 | 90.604,54 | 90.056,42 | 0 |
| 31 Ott 2024 | 90.287,03 | 132,56 | 0,15% | 90.856,01 | 91.330,32 | 90.111,36 | 0 |
| 30 Ott 2024 | 90.154,47 | 1.412,99 | 1,59% | 89.418,40 | 90.811,07 | 89.075,91 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
