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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 5.300,99 | 39,83 | 0,76% | 5.283,98 | 5.312,59 | 5.280,19 | 0 |
| 04 Feb 2025 | 5.261,16 | 39,17 | 0,75% | 5.227,24 | 5.272,52 | 5.224,16 | 0 |
| 03 Feb 2025 | 5.221,99 | -26,00 | -0,50% | 5.171,32 | 5.222,54 | 5.156,90 | 0 |
| 31 Gen 2025 | 5.247,99 | -22,15 | -0,42% | 5.279,13 | 5.290,66 | 5.241,59 | 0 |
| 30 Gen 2025 | 5.270,14 | 64,22 | 1,23% | 5.213,66 | 5.281,33 | 5.213,14 | 0 |
| 29 Gen 2025 | 5.205,92 | 10,35 | 0,20% | 5.187,45 | 5.216,25 | 5.180,92 | 0 |
| 28 Gen 2025 | 5.195,57 | -26,50 | -0,51% | 5.198,76 | 5.208,28 | 5.185,04 | 0 |
| 27 Gen 2025 | 5.222,07 | -22,89 | -0,44% | 5.225,51 | 5.248,37 | 5.203,01 | 0 |
| 24 Gen 2025 | 5.244,96 | 24,23 | 0,46% | 5.257,31 | 5.267,83 | 5.239,44 | 0 |
| 23 Gen 2025 | 5.220,73 | -5,12 | -0,10% | 5.211,67 | 5.222,24 | 5.185,15 | 0 |
| 22 Gen 2025 | 5.225,85 | -24,63 | -0,47% | 5.244,28 | 5.255,57 | 5.225,11 | 0 |
| 21 Gen 2025 | 5.250,48 | 74,08 | 1,43% | 5.210,61 | 5.255,98 | 5.201,44 | 0 |
| 17 Gen 2025 | 5.176,40 | 31,48 | 0,61% | 5.154,43 | 5.196,17 | 5.148,27 | 0 |
| 16 Gen 2025 | 5.144,92 | 27,93 | 0,55% | 5.128,93 | 5.149,69 | 5.123,95 | 0 |
| 15 Gen 2025 | 5.116,99 | 40,79 | 0,80% | 5.083,18 | 5.140,67 | 5.081,55 | 0 |
| 14 Gen 2025 | 5.076,20 | 50,43 | 1,00% | 5.056,23 | 5.077,39 | 5.039,09 | 0 |
| 13 Gen 2025 | 5.025,77 | 16,83 | 0,34% | 4.999,22 | 5.026,61 | 4.978,87 | 0 |
| 10 Gen 2025 | 5.008,94 | -28,59 | -0,57% | 5.053,33 | 5.055,11 | 5.004,18 | 0 |
| 08 Gen 2025 | 5.037,53 | 5,31 | 0,11% | 5.027,00 | 5.038,63 | 4.996,75 | 0 |
| 07 Gen 2025 | 5.032,22 | 5,18 | 0,10% | 5.033,16 | 5.068,78 | 5.020,43 | 0 |
| 06 Gen 2025 | 5.027,04 | 7,24 | 0,14% | 5.006,97 | 5.053,28 | 5.000,54 | 0 |
| 03 Gen 2025 | 5.019,80 | -10,85 | -0,22% | 5.026,34 | 5.035,80 | 5.010,28 | 0 |
| 02 Gen 2025 | 5.030,65 | 7,87 | 0,16% | 5.030,68 | 5.066,96 | 5.024,55 | 0 |
| 31 Dic 2024 | 5.022,78 | 3,97 | 0,08% | 5.016,89 | 5.032,45 | 5.008,98 | 0 |
| 30 Dic 2024 | 5.018,81 | -41,18 | -0,81% | 5.054,13 | 5.062,36 | 5.003,11 | 0 |
| 27 Dic 2024 | 5.059,99 | -5,13 | -0,10% | 5.067,62 | 5.077,27 | 5.049,13 | 0 |
| 26 Dic 2024 | 5.065,12 | -4,18 | -0,08% | 5.069,96 | 5.071,95 | 5.056,37 | 0 |
| 24 Dic 2024 | 5.069,30 | 10,88 | 0,22% | 5.059,28 | 5.070,53 | 5.047,75 | 0 |
| 23 Dic 2024 | 5.058,42 | 6,52 | 0,13% | 5.057,11 | 5.065,18 | 5.029,49 | 0 |
| 20 Dic 2024 | 5.051,90 | 22,97 | 0,46% | 5.017,53 | 5.068,71 | 5.007,55 | 0 |
| 19 Dic 2024 | 5.028,93 | -61,10 | -1,20% | 5.056,74 | 5.077,63 | 5.027,89 | 0 |
| 18 Dic 2024 | 5.090,03 | -127,75 | -2,45% | 5.205,56 | 5.206,93 | 5.088,86 | 0 |
| 17 Dic 2024 | 5.217,78 | -35,61 | -0,68% | 5.227,19 | 5.232,94 | 5.209,93 | 0 |
| 16 Dic 2024 | 5.253,39 | -57,57 | -1,08% | 5.290,99 | 5.292,55 | 5.252,15 | 0 |
| 13 Dic 2024 | 5.310,96 | -73,50 | -1,37% | 5.352,16 | 5.356,65 | 5.300,72 | 0 |
| 12 Dic 2024 | 5.384,46 | -60,49 | -1,11% | 5.450,85 | 5.452,50 | 5.382,79 | 0 |
| 11 Dic 2024 | 5.444,95 | 4,33 | 0,08% | 5.425,96 | 5.450,28 | 5.419,55 | 0 |
| 10 Dic 2024 | 5.440,62 | -3,80 | -0,07% | 5.459,78 | 5.467,44 | 5.430,48 | 0 |
| 09 Dic 2024 | 5.444,42 | 27,61 | 0,51% | 5.423,86 | 5.495,66 | 5.422,77 | 0 |
| 06 Dic 2024 | 5.416,81 | -36,76 | -0,67% | 5.441,24 | 5.450,41 | 5.410,92 | 0 |
| 05 Dic 2024 | 5.453,57 | -12,23 | -0,22% | 5.479,75 | 5.481,13 | 5.433,69 | 0 |
| 04 Dic 2024 | 5.465,80 | -12,55 | -0,23% | 5.477,47 | 5.484,78 | 5.460,58 | 0 |
| 03 Dic 2024 | 5.478,35 | 30,79 | 0,57% | 5.468,51 | 5.493,24 | 5.465,24 | 0 |
| 02 Dic 2024 | 5.447,56 | -4,05 | -0,07% | 5.446,87 | 5.459,44 | 5.424,24 | 0 |
| 29 Nov 2024 | 5.451,61 | 34,66 | 0,64% | 5.433,69 | 5.455,48 | 5.424,03 | 0 |
| 27 Nov 2024 | 5.416,95 | 4,48 | 0,08% | 5.420,09 | 5.443,44 | 5.411,39 | 0 |
| 26 Nov 2024 | 5.412,47 | -30,19 | -0,55% | 5.419,61 | 5.432,68 | 5.394,99 | 0 |
| 25 Nov 2024 | 5.442,66 | 8,76 | 0,16% | 5.447,55 | 5.456,91 | 5.428,28 | 0 |
| 22 Nov 2024 | 5.433,90 | 19,37 | 0,36% | 5.431,85 | 5.440,88 | 5.409,98 | 0 |
| 21 Nov 2024 | 5.414,53 | 18,67 | 0,35% | 5.392,48 | 5.416,20 | 5.385,68 | 0 |
| 20 Nov 2024 | 5.395,86 | -3,16 | -0,06% | 5.395,13 | 5.398,43 | 5.373,06 | 0 |
| 19 Nov 2024 | 5.399,02 | 19,70 | 0,37% | 5.395,50 | 5.399,24 | 5.362,10 | 0 |
| 18 Nov 2024 | 5.379,32 | 65,99 | 1,24% | 5.327,96 | 5.379,53 | 5.312,55 | 0 |
| 15 Nov 2024 | 5.313,33 | -9,02 | -0,17% | 5.321,56 | 5.338,59 | 5.306,34 | 0 |
| 14 Nov 2024 | 5.322,35 | -33,21 | -0,62% | 5.328,00 | 5.345,66 | 5.316,52 | 0 |
| 13 Nov 2024 | 5.355,56 | -46,50 | -0,86% | 5.381,45 | 5.388,48 | 5.349,61 | 0 |
| 12 Nov 2024 | 5.402,06 | -97,88 | -1,78% | 5.457,50 | 5.460,34 | 5.380,51 | 0 |
| 11 Nov 2024 | 5.499,94 | -93,19 | -1,67% | 5.556,36 | 5.560,47 | 5.489,50 | 0 |
| 08 Nov 2024 | 5.593,13 | -82,39 | -1,45% | 5.653,60 | 5.658,03 | 5.578,46 | 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 |
