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 | 8.466,33 | 48,44 | 0,58% | 8.417,21 | 8.469,63 | 8.407,38 | 0 |
| 10 Feb 2025 | 8.417,89 | 47,92 | 0,57% | 8.386,85 | 8.430,89 | 8.369,21 | 0 |
| 07 Feb 2025 | 8.369,97 | -44,35 | -0,53% | 8.416,64 | 8.430,79 | 8.359,59 | 0 |
| 06 Feb 2025 | 8.414,32 | 121,59 | 1,47% | 8.343,50 | 8.421,46 | 8.333,31 | 0 |
| 05 Feb 2025 | 8.292,73 | 30,83 | 0,37% | 8.232,76 | 8.292,73 | 8.216,58 | 0 |
| 04 Feb 2025 | 8.261,90 | 29,75 | 0,36% | 8.250,03 | 8.266,84 | 8.182,39 | 0 |
| 03 Feb 2025 | 8.232,15 | -116,71 | -1,40% | 8.183,47 | 8.245,42 | 8.164,72 | 0 |
| 31 Gen 2025 | 8.348,86 | 1,86 | 0,02% | 8.364,01 | 8.375,17 | 8.332,44 | 0 |
| 30 Gen 2025 | 8.347,00 | 34,45 | 0,41% | 8.327,41 | 8.348,86 | 8.317,64 | 0 |
| 29 Gen 2025 | 8.312,55 | 79,50 | 0,97% | 8.264,12 | 8.325,64 | 8.250,36 | 0 |
| 28 Gen 2025 | 8.233,05 | 57,01 | 0,70% | 8.211,42 | 8.250,46 | 8.181,47 | 0 |
| 27 Gen 2025 | 8.176,04 | -43,31 | -0,53% | 8.145,23 | 8.200,16 | 8.098,98 | 0 |
| 24 Gen 2025 | 8.219,35 | -6,38 | -0,08% | 8.245,56 | 8.267,59 | 8.203,24 | 0 |
| 23 Gen 2025 | 8.225,73 | 60,42 | 0,74% | 8.174,27 | 8.230,14 | 8.165,24 | 0 |
| 22 Gen 2025 | 8.165,31 | 81,55 | 1,01% | 8.132,79 | 8.194,74 | 8.129,99 | 0 |
| 21 Gen 2025 | 8.083,76 | 19,85 | 0,25% | 8.039,10 | 8.085,18 | 8.037,97 | 0 |
| 20 Gen 2025 | 8.063,91 | 33,39 | 0,42% | 8.029,47 | 8.088,60 | 8.021,75 | 0 |
| 17 Gen 2025 | 8.030,52 | 95,28 | 1,20% | 7.964,69 | 8.038,63 | 7.958,67 | 0 |
| 16 Gen 2025 | 7.935,24 | 31,01 | 0,39% | 7.939,17 | 7.942,80 | 7.906,31 | 0 |
| 15 Gen 2025 | 7.904,23 | 116,53 | 1,50% | 7.800,72 | 7.925,40 | 7.795,11 | 0 |
| 14 Gen 2025 | 7.787,70 | 53,20 | 0,69% | 7.785,70 | 7.822,75 | 7.773,45 | 0 |
| 13 Gen 2025 | 7.734,50 | -31,47 | -0,41% | 7.743,86 | 7.751,11 | 7.693,17 | 0 |
| 10 Gen 2025 | 7.765,97 | -39,31 | -0,50% | 7.805,07 | 7.837,32 | 7.755,67 | 0 |
| 09 Gen 2025 | 7.805,28 | -4,93 | -0,06% | 7.792,64 | 7.821,91 | 7.777,95 | 0 |
| 08 Gen 2025 | 7.810,21 | -4,09 | -0,05% | 7.807,22 | 7.868,05 | 7.776,64 | 0 |
| 07 Gen 2025 | 7.814,30 | 47,79 | 0,62% | 7.762,61 | 7.833,74 | 7.742,12 | 0 |
| 06 Gen 2025 | 7.766,51 | 119,13 | 1,56% | 7.676,80 | 7.766,51 | 7.653,15 | 0 |
| 03 Gen 2025 | 7.647,38 | -45,55 | -0,59% | 7.694,37 | 7.695,41 | 7.632,80 | 0 |
| 02 Gen 2025 | 7.692,93 | 44,38 | 0,58% | 7.653,90 | 7.692,98 | 7.619,62 | 0 |
| 30 Dic 2024 | 7.648,55 | -28,88 | -0,38% | 7.642,34 | 7.675,01 | 7.638,38 | 0 |
| 27 Dic 2024 | 7.677,43 | 52,07 | 0,68% | 7.618,79 | 7.677,43 | 7.607,13 | 0 |
| 23 Dic 2024 | 7.625,36 | -13,82 | -0,18% | 7.625,05 | 7.645,55 | 7.608,76 | 0 |
| 20 Dic 2024 | 7.639,18 | -32,70 | -0,43% | 7.615,41 | 7.654,53 | 7.548,95 | 0 |
| 19 Dic 2024 | 7.671,88 | -104,77 | -1,35% | 7.695,77 | 7.723,83 | 7.667,78 | 0 |
| 18 Dic 2024 | 7.776,65 | -1,46 | -0,02% | 7.788,66 | 7.810,11 | 7.776,42 | 0 |
| 17 Dic 2024 | 7.778,11 | -25,91 | -0,33% | 7.795,24 | 7.820,44 | 7.776,23 | 0 |
| 16 Dic 2024 | 7.804,02 | -35,38 | -0,45% | 7.822,05 | 7.832,47 | 7.800,55 | 0 |
| 13 Dic 2024 | 7.839,40 | -7,82 | -0,10% | 7.856,70 | 7.884,31 | 7.824,49 | 0 |
| 12 Dic 2024 | 7.847,22 | 10,42 | 0,13% | 7.852,52 | 7.857,66 | 7.832,53 | 0 |
| 11 Dic 2024 | 7.836,80 | 26,89 | 0,34% | 7.797,25 | 7.843,05 | 7.795,97 | 0 |
| 10 Dic 2024 | 7.809,91 | -6,45 | -0,08% | 7.790,54 | 7.834,77 | 7.790,11 | 0 |
| 09 Dic 2024 | 7.816,36 | -14,85 | -0,19% | 7.860,89 | 7.860,89 | 7.805,72 | 0 |
| 06 Dic 2024 | 7.831,21 | 9,91 | 0,13% | 7.827,34 | 7.847,06 | 7.810,71 | 0 |
| 05 Dic 2024 | 7.821,30 | 48,66 | 0,63% | 7.767,32 | 7.826,92 | 7.766,57 | 0 |
| 04 Dic 2024 | 7.772,64 | 82,75 | 1,08% | 7.723,37 | 7.783,58 | 7.716,23 | 0 |
| 03 Dic 2024 | 7.689,89 | 31,93 | 0,42% | 7.663,16 | 7.698,06 | 7.655,13 | 0 |
| 02 Dic 2024 | 7.657,96 | 118,01 | 1,57% | 7.524,47 | 7.657,96 | 7.517,69 | 0 |
| 29 Nov 2024 | 7.539,95 | 77,11 | 1,03% | 7.453,10 | 7.545,21 | 7.445,35 | 0 |
| 28 Nov 2024 | 7.462,84 | 63,00 | 0,85% | 7.440,17 | 7.467,39 | 7.432,43 | 0 |
| 27 Nov 2024 | 7.399,84 | -13,15 | -0,18% | 7.398,31 | 7.409,56 | 7.354,99 | 0 |
| 26 Nov 2024 | 7.412,99 | -41,96 | -0,56% | 7.418,06 | 7.447,33 | 7.391,24 | 0 |
| 25 Nov 2024 | 7.454,95 | 31,73 | 0,43% | 7.476,87 | 7.479,19 | 7.426,01 | 0 |
| 22 Nov 2024 | 7.423,22 | 67,78 | 0,92% | 7.391,57 | 7.429,17 | 7.313,27 | 0 |
| 21 Nov 2024 | 7.355,44 | 54,32 | 0,74% | 7.322,69 | 7.357,91 | 7.260,88 | 0 |
| 20 Nov 2024 | 7.301,12 | -21,33 | -0,29% | 7.358,07 | 7.375,64 | 7.284,76 | 0 |
| 19 Nov 2024 | 7.322,45 | -49,52 | -0,67% | 7.366,84 | 7.380,65 | 7.227,26 | 0 |
| 18 Nov 2024 | 7.371,97 | -8,30 | -0,11% | 7.395,04 | 7.406,53 | 7.334,59 | 0 |
| 15 Nov 2024 | 7.380,27 | -20,32 | -0,27% | 7.351,39 | 7.410,27 | 7.345,82 | 0 |
| 14 Nov 2024 | 7.400,59 | 100,11 | 1,37% | 7.327,02 | 7.417,44 | 7.322,50 | 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 |
