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 |
|---|---|---|---|---|---|---|---|
| 08 Gen 2025 | 342.659,09 | -1.864,39 | -0,54% | 341.474,64 | 365.608,90 | 329.338,90 | 0 |
| 07 Gen 2025 | 344.523,48 | 17.856,89 | 5,47% | 324.959,05 | 351.882,13 | 317.201,92 | 0 |
| 06 Gen 2025 | 326.666,59 | 39.633,94 | 13,81% | 296.360,45 | 326.666,59 | 288.374,15 | 0 |
| 03 Gen 2025 | 287.032,65 | -16.384,77 | -5,40% | 303.713,40 | 304.082,96 | 281.884,71 | 0 |
| 02 Gen 2025 | 303.417,42 | 14.475,33 | 5,01% | 290.148,00 | 303.434,40 | 278.490,40 | 0 |
| 30 Dic 2024 | 288.942,09 | -10.783,06 | -3,60% | 286.759,44 | 298.236,98 | 285.369,13 | 0 |
| 27 Dic 2024 | 299.725,15 | 16.599,85 | 5,86% | 280.129,68 | 299.725,15 | 276.233,43 | 0 |
| 23 Dic 2024 | 283.125,30 | -5.310,23 | -1,84% | 283.020,87 | 289.985,62 | 277.485,62 | 0 |
| 20 Dic 2024 | 288.435,53 | -11.723,98 | -3,91% | 280.064,67 | 293.839,78 | 256.661,99 | 0 |
| 19 Dic 2024 | 300.159,51 | -41.710,03 | -12,20% | 309.612,25 | 320.715,69 | 298.536,18 | 0 |
| 18 Dic 2024 | 341.869,54 | -838,32 | -0,24% | 346.634,79 | 355.138,52 | 341.779,66 | 0 |
| 17 Dic 2024 | 342.707,86 | -10.831,24 | -3,06% | 349.692,21 | 359.970,60 | 341.945,05 | 0 |
| 16 Dic 2024 | 353.539,10 | -15.844,81 | -4,29% | 361.186,38 | 365.606,30 | 352.067,96 | 0 |
| 13 Dic 2024 | 369.383,91 | -3.626,84 | -0,97% | 376.786,32 | 388.596,65 | 363.007,06 | 0 |
| 12 Dic 2024 | 373.010,75 | 4.133,00 | 1,12% | 375.256,66 | 377.432,58 | 366.787,31 | 0 |
| 11 Dic 2024 | 368.877,75 | 10.825,08 | 3,02% | 352.555,48 | 371.453,62 | 352.027,62 | 0 |
| 10 Dic 2024 | 358.052,67 | -2.956,09 | -0,82% | 350.001,02 | 368.384,71 | 349.823,76 | 0 |
| 09 Dic 2024 | 361.008,76 | -7.117,83 | -1,93% | 379.844,52 | 379.844,52 | 356.506,64 | 0 |
| 06 Dic 2024 | 368.126,59 | 3.880,25 | 1,07% | 366.505,10 | 374.768,76 | 359.532,84 | 0 |
| 05 Dic 2024 | 364.246,34 | 19.180,90 | 5,56% | 342.678,37 | 366.492,01 | 342.377,51 | 0 |
| 04 Dic 2024 | 345.065,44 | 30.249,82 | 9,61% | 326.911,84 | 349.095,32 | 324.281,88 | 0 |
| 03 Dic 2024 | 314.815,62 | 11.167,14 | 3,68% | 305.277,78 | 317.730,30 | 302.409,73 | 0 |
| 02 Dic 2024 | 303.648,48 | 36.959,64 | 13,86% | 261.157,39 | 303.648,48 | 258.996,45 | 0 |
| 29 Nov 2024 | 266.688,84 | 22.521,32 | 9,22% | 241.115,01 | 268.238,64 | 238.833,31 | 0 |
| 28 Nov 2024 | 244.167,52 | 17.216,97 | 7,59% | 237.909,98 | 245.423,06 | 235.775,36 | 0 |
| 27 Nov 2024 | 226.950,55 | -3.859,82 | -1,67% | 226.522,08 | 229.673,12 | 214.382,99 | 0 |
| 26 Nov 2024 | 230.810,37 | -12.509,86 | -5,14% | 232.297,74 | 240.895,80 | 224.421,92 | 0 |
| 25 Nov 2024 | 243.320,23 | 8.501,72 | 3,62% | 249.558,86 | 250.221,66 | 235.082,27 | 0 |
| 22 Nov 2024 | 234.818,51 | 17.830,34 | 8,22% | 226.417,86 | 236.400,52 | 205.628,39 | 0 |
| 21 Nov 2024 | 216.988,17 | 13.472,75 | 6,62% | 208.771,97 | 217.608,85 | 193.264,78 | 0 |
| 20 Nov 2024 | 203.515,42 | -5.642,54 | -2,70% | 218.156,78 | 222.671,16 | 199.309,17 | 0 |
| 19 Nov 2024 | 209.157,96 | -13.635,76 | -6,12% | 221.230,08 | 224.987,67 | 183.266,59 | 0 |
| 18 Nov 2024 | 222.793,72 | -2.797,24 | -1,24% | 229.142,29 | 232.302,31 | 212.511,50 | 0 |
| 15 Nov 2024 | 225.590,96 | -5.896,61 | -2,55% | 217.461,25 | 234.035,39 | 215.893,07 | 0 |
| 14 Nov 2024 | 231.487,57 | 25.291,02 | 12,27% | 212.785,46 | 235.771,74 | 211.638,00 | 0 |
| 13 Nov 2024 | 206.196,55 | -3.182,15 | -1,52% | 208.292,47 | 218.332,48 | 189.917,31 | 0 |
| 12 Nov 2024 | 209.378,70 | -50.006,45 | -19,28% | 236.618,90 | 246.130,29 | 207.701,85 | 0 |
| 11 Nov 2024 | 259.385,15 | 25.050,44 | 10,69% | 252.591,26 | 270.174,15 | 252.128,09 | 0 |
| 08 Nov 2024 | 234.334,71 | -17.396,78 | -6,91% | 257.281,28 | 257.282,45 | 226.266,96 | 0 |
| 07 Nov 2024 | 251.731,49 | 33.218,58 | 15,20% | 230.525,56 | 259.515,61 | 229.654,80 | 0 |
| 06 Nov 2024 | 218.512,91 | -24.864,69 | -10,22% | 255.076,68 | 278.192,93 | 214.937,76 | 0 |
| 05 Nov 2024 | 243.377,60 | 11.633,12 | 5,02% | 233.996,89 | 244.125,92 | 226.855,69 | 0 |
| 04 Nov 2024 | 231.744,48 | -12.802,15 | -5,24% | 241.347,16 | 247.540,15 | 231.734,20 | 0 |
| 01 Nov 2024 | 244.546,63 | 18.729,60 | 8,29% | 227.397,24 | 249.092,32 | 226.130,59 | 0 |
| 31 Ott 2024 | 225.817,03 | -20.921,65 | -8,48% | 228.024,14 | 238.129,14 | 217.448,66 | 0 |
| 30 Ott 2024 | 246.738,68 | -28.256,45 | -10,28% | 265.301,42 | 267.526,31 | 239.610,41 | 0 |
| 29 Ott 2024 | 274.995,13 | -7.178,00 | -2,54% | 295.312,51 | 296.455,40 | 273.295,73 | 0 |
| 28 Ott 2024 | 282.173,13 | 7.997,29 | 2,92% | 281.799,13 | 287.155,56 | 265.379,93 | 0 |
| 25 Ott 2024 | 274.175,84 | 2.383,09 | 0,88% | 268.631,37 | 280.799,76 | 264.780,30 | 0 |
| 24 Ott 2024 | 271.792,75 | 7.800,32 | 2,95% | 268.694,34 | 285.580,48 | 268.694,34 | 0 |
| 23 Ott 2024 | 263.992,43 | -5.756,97 | -2,13% | 266.706,18 | 274.857,45 | 258.053,66 | 0 |
| 22 Ott 2024 | 269.749,40 | -5.219,92 | -1,90% | 283.355,74 | 291.313,53 | 262.981,84 | 0 |
| 21 Ott 2024 | 274.969,32 | -27.951,89 | -9,23% | 295.527,40 | 300.464,80 | 273.655,92 | 0 |
| 18 Ott 2024 | 302.921,21 | 9.729,50 | 3,32% | 287.606,32 | 304.264,59 | 287.133,37 | 0 |
| 17 Ott 2024 | 293.191,71 | 18.905,08 | 6,89% | 283.842,19 | 304.788,42 | 282.529,95 | 0 |
| 16 Ott 2024 | 274.286,63 | -7.168,26 | -2,55% | 278.510,14 | 284.354,69 | 270.221,70 | 0 |
| 15 Ott 2024 | 281.454,89 | -3.133,28 | -1,10% | 293.977,57 | 300.849,42 | 277.686,78 | 0 |
| 14 Ott 2024 | 284.588,17 | 16.113,65 | 6,00% | 272.290,94 | 285.854,06 | 270.164,50 | 0 |
| 11 Ott 2024 | 268.474,52 | 18.850,47 | 7,55% | 248.883,91 | 268.856,93 | 245.313,59 | 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 |
