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 Gen 2025 | 3.691,38 | -17,48 | -0,47% | 3.697,60 | 3.700,85 | 3.684,67 | 0 |
| 16 Gen 2025 | 3.708,86 | 41,36 | 1,13% | 3.704,90 | 3.712,83 | 3.703,32 | 0 |
| 15 Gen 2025 | 3.667,50 | 20,40 | 0,56% | 3.656,66 | 3.668,63 | 3.644,33 | 0 |
| 14 Gen 2025 | 3.647,10 | -30,21 | -0,82% | 3.660,09 | 3.663,11 | 3.643,57 | 0 |
| 13 Gen 2025 | 3.677,31 | -29,52 | -0,80% | 3.673,31 | 3.689,48 | 3.671,99 | 0 |
| 10 Gen 2025 | 3.706,83 | -41,62 | -1,11% | 3.686,22 | 3.708,08 | 3.683,72 | 0 |
| 08 Gen 2025 | 3.748,45 | 2,58 | 0,07% | 3.744,14 | 3.754,64 | 3.741,39 | 0 |
| 07 Gen 2025 | 3.745,87 | 18,94 | 0,51% | 3.739,90 | 3.749,33 | 3.729,54 | 0 |
| 06 Gen 2025 | 3.726,93 | -29,95 | -0,80% | 3.741,64 | 3.745,10 | 3.719,35 | 0 |
| 03 Gen 2025 | 3.756,88 | -2,27 | -0,06% | 3.762,63 | 3.765,37 | 3.754,76 | 0 |
| 02 Gen 2025 | 3.759,15 | 22,32 | 0,60% | 3.734,54 | 3.771,32 | 3.726,65 | 0 |
| 31 Dic 2024 | 3.736,83 | -1,93 | -0,05% | 3.730,18 | 3.738,10 | 3.718,91 | 0 |
| 30 Dic 2024 | 3.738,76 | 0,66 | 0,02% | 3.717,31 | 3.741,25 | 3.708,55 | 0 |
| 27 Dic 2024 | 3.738,10 | 29,71 | 0,80% | 3.738,32 | 3.741,18 | 3.730,96 | 0 |
| 26 Dic 2024 | 3.708,39 | 19,39 | 0,53% | 3.724,67 | 3.725,53 | 3.708,29 | 0 |
| 24 Dic 2024 | 3.689,00 | 16,51 | 0,45% | 3.691,11 | 3.692,94 | 3.684,59 | 0 |
| 23 Dic 2024 | 3.672,49 | 37,64 | 1,04% | 3.673,64 | 3.680,39 | 3.668,40 | 0 |
| 20 Dic 2024 | 3.634,85 | -29,66 | -0,81% | 3.635,54 | 3.642,11 | 3.630,73 | 0 |
| 19 Dic 2024 | 3.664,51 | -53,74 | -1,45% | 3.664,52 | 3.670,13 | 3.655,74 | 0 |
| 18 Dic 2024 | 3.718,25 | -4,44 | -0,12% | 3.717,96 | 3.720,32 | 3.712,50 | 0 |
| 17 Dic 2024 | 3.722,69 | 1,20 | 0,03% | 3.720,98 | 3.729,03 | 3.718,79 | 0 |
| 16 Dic 2024 | 3.721,49 | -21,26 | -0,57% | 3.726,69 | 3.732,25 | 3.716,94 | 0 |
| 13 Dic 2024 | 3.742,75 | -56,76 | -1,49% | 3.760,86 | 3.760,97 | 3.737,02 | 0 |
| 12 Dic 2024 | 3.799,51 | 31,42 | 0,83% | 3.791,92 | 3.812,00 | 3.789,91 | 0 |
| 11 Dic 2024 | 3.768,09 | -12,05 | -0,32% | 3.771,19 | 3.775,28 | 3.753,31 | 0 |
| 10 Dic 2024 | 3.780,14 | 14,74 | 0,39% | 3.772,03 | 3.783,48 | 3.771,61 | 0 |
| 09 Dic 2024 | 3.765,40 | 17,17 | 0,46% | 3.773,99 | 3.776,96 | 3.761,10 | 0 |
| 06 Dic 2024 | 3.748,23 | -6,91 | -0,18% | 3.742,53 | 3.757,28 | 3.730,36 | 0 |
| 05 Dic 2024 | 3.755,14 | -17,82 | -0,47% | 3.769,05 | 3.773,99 | 3.746,16 | 0 |
| 04 Dic 2024 | 3.772,96 | -15,08 | -0,40% | 3.781,09 | 3.785,46 | 3.765,54 | 0 |
| 03 Dic 2024 | 3.788,04 | 30,76 | 0,82% | 3.786,75 | 3.796,68 | 3.779,61 | 0 |
| 02 Dic 2024 | 3.757,28 | 59,21 | 1,60% | 3.741,34 | 3.759,23 | 3.733,68 | 0 |
| 29 Nov 2024 | 3.698,07 | -8,13 | -0,22% | 3.696,10 | 3.705,69 | 3.693,07 | 0 |
| 27 Nov 2024 | 3.706,20 | -4,26 | -0,11% | 3.713,75 | 3.720,78 | 3.700,08 | 0 |
| 26 Nov 2024 | 3.710,46 | -18,11 | -0,49% | 3.705,86 | 3.713,20 | 3.693,49 | 0 |
| 25 Nov 2024 | 3.728,57 | 6,87 | 0,18% | 3.736,06 | 3.737,50 | 3.720,53 | 0 |
| 22 Nov 2024 | 3.721,70 | 41,16 | 1,12% | 3.696,69 | 3.742,67 | 3.693,77 | 0 |
| 21 Nov 2024 | 3.680,54 | -3,70 | -0,10% | 3.664,10 | 3.684,39 | 3.662,71 | 0 |
| 20 Nov 2024 | 3.684,24 | 1,53 | 0,04% | 3.664,68 | 3.685,22 | 3.664,04 | 0 |
| 19 Nov 2024 | 3.682,71 | 23,26 | 0,64% | 3.688,05 | 3.708,88 | 3.680,41 | 0 |
| 18 Nov 2024 | 3.659,45 | -26,81 | -0,73% | 3.665,77 | 3.667,47 | 3.656,80 | 0 |
| 15 Nov 2024 | 3.686,26 | 36,61 | 1,00% | 3.672,86 | 3.690,99 | 3.666,78 | 0 |
| 14 Nov 2024 | 3.649,65 | -28,81 | -0,78% | 3.658,98 | 3.670,35 | 3.647,24 | 0 |
| 13 Nov 2024 | 3.678,46 | -48,30 | -1,30% | 3.674,23 | 3.686,58 | 3.658,85 | 0 |
| 12 Nov 2024 | 3.726,76 | -46,69 | -1,24% | 3.730,49 | 3.732,40 | 3.723,03 | 0 |
| 11 Nov 2024 | 3.773,45 | -12,77 | -0,34% | 3.764,18 | 3.778,84 | 3.760,27 | 0 |
| 08 Nov 2024 | 3.786,22 | 14,76 | 0,39% | 3.776,42 | 3.787,60 | 3.772,51 | 0 |
| 07 Nov 2024 | 3.771,46 | 42,25 | 1,13% | 3.766,62 | 3.772,47 | 3.760,71 | 0 |
| 06 Nov 2024 | 3.729,21 | 44,43 | 1,21% | 3.727,15 | 3.745,21 | 3.721,86 | 0 |
| 05 Nov 2024 | 3.684,78 | 11,63 | 0,32% | 3.688,52 | 3.692,54 | 3.684,05 | 0 |
| 04 Nov 2024 | 3.673,15 | 12,34 | 0,34% | 3.670,18 | 3.674,85 | 3.668,34 | 0 |
| 01 Nov 2024 | 3.660,81 | -37,38 | -1,01% | 3.652,98 | 3.662,22 | 3.646,73 | 0 |
| 31 Ott 2024 | 3.698,19 | -18,07 | -0,49% | 3.705,39 | 3.706,01 | 3.685,96 | 0 |
| 30 Ott 2024 | 3.716,26 | -9,74 | -0,26% | 3.726,68 | 3.733,17 | 3.712,95 | 0 |
| 29 Ott 2024 | 3.726,00 | 23,50 | 0,63% | 3.723,38 | 3.733,02 | 3.718,93 | 0 |
| 28 Ott 2024 | 3.702,50 | 8,46 | 0,23% | 3.713,79 | 3.715,75 | 3.701,37 | 0 |
| 25 Ott 2024 | 3.694,04 | -16,16 | -0,44% | 3.695,63 | 3.696,77 | 3.688,57 | 0 |
| 24 Ott 2024 | 3.710,20 | -17,27 | -0,46% | 3.714,39 | 3.716,48 | 3.705,91 | 0 |
| 23 Ott 2024 | 3.727,47 | 2,62 | 0,07% | 3.735,07 | 3.736,95 | 3.725,06 | 0 |
| 22 Ott 2024 | 3.724,85 | -29,40 | -0,78% | 3.721,57 | 3.731,88 | 3.716,02 | 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 |
