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 | 3.923,15 | 2,90 | 0,07% | 3.926,88 | 3.939,68 | 3.921,20 | 0 |
| 16 Gen 2025 | 3.920,25 | 57,24 | 1,48% | 3.902,89 | 3.924,69 | 3.900,04 | 0 |
| 15 Gen 2025 | 3.863,01 | 17,44 | 0,45% | 3.839,25 | 3.876,03 | 3.837,08 | 0 |
| 14 Gen 2025 | 3.845,57 | 9,43 | 0,25% | 3.860,88 | 3.861,26 | 3.837,05 | 0 |
| 13 Gen 2025 | 3.836,14 | -43,40 | -1,12% | 3.836,09 | 3.841,43 | 3.825,36 | 0 |
| 10 Gen 2025 | 3.879,54 | -40,05 | -1,02% | 3.912,88 | 3.916,90 | 3.874,84 | 0 |
| 08 Gen 2025 | 3.919,59 | -11,77 | -0,30% | 3.921,47 | 3.929,87 | 3.900,42 | 0 |
| 07 Gen 2025 | 3.931,36 | 8,79 | 0,22% | 3.935,25 | 3.951,17 | 3.927,41 | 0 |
| 06 Gen 2025 | 3.922,57 | 61,80 | 1,60% | 3.888,82 | 3.926,56 | 3.885,43 | 0 |
| 03 Gen 2025 | 3.860,77 | 9,70 | 0,25% | 3.860,13 | 3.864,31 | 3.848,14 | 0 |
| 02 Gen 2025 | 3.851,07 | -6,15 | -0,16% | 3.851,17 | 3.860,37 | 3.841,78 | 0 |
| 31 Dic 2024 | 3.857,22 | -8,17 | -0,21% | 3.859,54 | 3.865,07 | 3.854,03 | 0 |
| 30 Dic 2024 | 3.865,39 | -25,07 | -0,64% | 3.870,16 | 3.885,15 | 3.849,72 | 0 |
| 27 Dic 2024 | 3.890,46 | 23,58 | 0,61% | 3.886,84 | 3.896,24 | 3.880,23 | 0 |
| 26 Dic 2024 | 3.866,88 | 4,69 | 0,12% | 3.867,45 | 3.869,26 | 3.863,46 | 0 |
| 24 Dic 2024 | 3.862,19 | 1,64 | 0,04% | 3.863,64 | 3.865,39 | 3.859,70 | 0 |
| 23 Dic 2024 | 3.860,55 | 32,93 | 0,86% | 3.853,48 | 3.868,53 | 3.848,94 | 0 |
| 20 Dic 2024 | 3.827,62 | -44,35 | -1,15% | 3.841,59 | 3.841,78 | 3.784,66 | 0 |
| 19 Dic 2024 | 3.871,97 | -71,79 | -1,82% | 3.898,63 | 3.903,76 | 3.869,94 | 0 |
| 18 Dic 2024 | 3.943,76 | -39,35 | -0,99% | 3.984,76 | 3.991,49 | 3.941,59 | 0 |
| 17 Dic 2024 | 3.983,11 | -2,18 | -0,05% | 3.959,50 | 3.987,30 | 3.959,36 | 0 |
| 16 Dic 2024 | 3.985,29 | 2,16 | 0,05% | 3.987,38 | 3.990,49 | 3.978,10 | 0 |
| 13 Dic 2024 | 3.983,13 | -33,23 | -0,83% | 3.994,44 | 4.000,69 | 3.974,87 | 0 |
| 12 Dic 2024 | 4.016,36 | 4,16 | 0,10% | 4.035,21 | 4.036,63 | 4.014,74 | 0 |
| 11 Dic 2024 | 4.012,20 | -6,04 | -0,15% | 3.996,89 | 4.015,33 | 3.993,65 | 0 |
| 10 Dic 2024 | 4.018,24 | -27,40 | -0,68% | 4.043,01 | 4.043,36 | 4.015,69 | 0 |
| 09 Dic 2024 | 4.045,64 | 9,10 | 0,23% | 4.047,70 | 4.061,15 | 4.042,60 | 0 |
| 06 Dic 2024 | 4.036,54 | -6,16 | -0,15% | 4.030,80 | 4.048,27 | 4.030,79 | 0 |
| 05 Dic 2024 | 4.042,70 | 15,12 | 0,38% | 4.038,85 | 4.043,57 | 4.028,40 | 0 |
| 04 Dic 2024 | 4.027,58 | 6,65 | 0,17% | 4.019,57 | 4.036,11 | 4.010,62 | 0 |
| 03 Dic 2024 | 4.020,93 | 34,84 | 0,87% | 4.023,39 | 4.030,90 | 4.011,10 | 0 |
| 02 Dic 2024 | 3.986,09 | 24,79 | 0,63% | 3.964,46 | 3.991,28 | 3.962,93 | 0 |
| 29 Nov 2024 | 3.961,30 | 23,16 | 0,59% | 3.939,96 | 3.964,15 | 3.930,87 | 0 |
| 27 Nov 2024 | 3.938,14 | 10,70 | 0,27% | 3.928,60 | 3.944,18 | 3.919,27 | 0 |
| 26 Nov 2024 | 3.927,44 | -19,25 | -0,49% | 3.916,51 | 3.945,73 | 3.912,59 | 0 |
| 25 Nov 2024 | 3.946,69 | 26,61 | 0,68% | 3.945,49 | 3.956,28 | 3.938,64 | 0 |
| 22 Nov 2024 | 3.920,08 | 38,42 | 0,99% | 3.914,13 | 3.923,83 | 3.891,74 | 0 |
| 21 Nov 2024 | 3.881,66 | -7,89 | -0,20% | 3.874,11 | 3.888,61 | 3.869,57 | 0 |
| 20 Nov 2024 | 3.889,55 | -25,46 | -0,65% | 3.907,84 | 3.908,22 | 3.881,28 | 0 |
| 19 Nov 2024 | 3.915,01 | 7,76 | 0,20% | 3.917,76 | 3.918,46 | 3.892,64 | 0 |
| 18 Nov 2024 | 3.907,25 | 3,81 | 0,10% | 3.893,71 | 3.909,52 | 3.878,67 | 0 |
| 15 Nov 2024 | 3.903,44 | -25,76 | -0,66% | 3.919,76 | 3.931,41 | 3.899,69 | 0 |
| 14 Nov 2024 | 3.929,20 | -8,67 | -0,22% | 3.925,37 | 3.944,98 | 3.917,56 | 0 |
| 13 Nov 2024 | 3.937,87 | -38,25 | -0,96% | 3.939,03 | 3.953,17 | 3.922,65 | 0 |
| 12 Nov 2024 | 3.976,12 | -70,78 | -1,75% | 3.984,27 | 3.993,07 | 3.970,09 | 0 |
| 11 Nov 2024 | 4.046,90 | -10,31 | -0,25% | 4.055,47 | 4.057,98 | 4.044,57 | 0 |
| 08 Nov 2024 | 4.057,21 | -19,03 | -0,47% | 4.091,74 | 4.094,31 | 4.047,75 | 0 |
| 07 Nov 2024 | 4.076,24 | 51,26 | 1,27% | 4.046,33 | 4.082,25 | 4.040,36 | 0 |
| 06 Nov 2024 | 4.024,98 | -54,09 | -1,33% | 4.082,59 | 4.096,49 | 4.015,60 | 0 |
| 05 Nov 2024 | 4.079,07 | 13,29 | 0,33% | 4.074,18 | 4.083,14 | 4.064,54 | 0 |
| 04 Nov 2024 | 4.065,78 | 11,70 | 0,29% | 4.080,82 | 4.088,86 | 4.064,05 | 0 |
| 01 Nov 2024 | 4.054,08 | -8,49 | -0,21% | 4.039,10 | 4.072,87 | 4.036,79 | 0 |
| 31 Ott 2024 | 4.062,57 | -36,54 | -0,89% | 4.093,15 | 4.095,02 | 4.043,76 | 0 |
| 30 Ott 2024 | 4.099,11 | -24,60 | -0,60% | 4.125,44 | 4.125,51 | 4.083,12 | 0 |
| 29 Ott 2024 | 4.123,71 | -10,60 | -0,26% | 4.136,17 | 4.142,14 | 4.117,98 | 0 |
| 28 Ott 2024 | 4.134,31 | 16,09 | 0,39% | 4.127,55 | 4.140,14 | 4.125,64 | 0 |
| 25 Ott 2024 | 4.118,22 | -4,07 | -0,10% | 4.118,95 | 4.131,60 | 4.114,93 | 0 |
| 24 Ott 2024 | 4.122,29 | -2,37 | -0,06% | 4.129,21 | 4.134,90 | 4.114,03 | 0 |
| 23 Ott 2024 | 4.124,66 | -23,98 | -0,58% | 4.140,79 | 4.141,00 | 4.119,34 | 0 |
| 22 Ott 2024 | 4.148,64 | -23,20 | -0,56% | 4.160,29 | 4.163,95 | 4.142,66 | 0 |
| 21 Ott 2024 | 4.171,84 | -31,02 | -0,74% | 4.198,12 | 4.202,61 | 4.170,35 | 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 |
