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 |
|---|---|---|---|---|---|---|---|
| 28 Gen 2025 | 8.242,71 | -54,59 | -0,66% | 8.283,12 | 8.307,66 | 8.228,75 | 0 |
| 27 Gen 2025 | 8.297,30 | -202,39 | -2,38% | 8.313,50 | 8.313,50 | 8.282,92 | 0 |
| 24 Gen 2025 | 8.499,69 | -99,21 | -1,15% | 8.530,78 | 8.545,49 | 8.487,21 | 0 |
| 23 Gen 2025 | 8.598,90 | 93,65 | 1,10% | 8.602,79 | 8.602,79 | 8.585,05 | 0 |
| 22 Gen 2025 | 8.505,25 | -3,83 | -0,05% | 8.445,88 | 8.508,47 | 8.438,62 | 0 |
| 21 Gen 2025 | 8.509,08 | -143,65 | -1,66% | 8.580,02 | 8.587,87 | 8.507,85 | 0 |
| 17 Gen 2025 | 8.652,73 | -7,93 | -0,09% | 8.646,62 | 8.669,73 | 8.641,49 | 0 |
| 16 Gen 2025 | 8.660,66 | 34,45 | 0,40% | 8.662,48 | 8.671,84 | 8.654,21 | 0 |
| 15 Gen 2025 | 8.626,21 | 38,89 | 0,45% | 8.609,66 | 8.631,38 | 8.597,78 | 0 |
| 14 Gen 2025 | 8.587,32 | 33,68 | 0,39% | 8.568,46 | 8.600,82 | 8.562,75 | 0 |
| 13 Gen 2025 | 8.553,64 | -230,72 | -2,63% | 8.571,40 | 8.583,37 | 8.535,52 | 0 |
| 10 Gen 2025 | 8.784,36 | -130,69 | -1,47% | 8.822,10 | 8.823,38 | 8.779,42 | 0 |
| 08 Gen 2025 | 8.915,05 | -27,84 | -0,31% | 8.896,79 | 8.928,26 | 8.893,21 | 0 |
| 07 Gen 2025 | 8.942,89 | 37,46 | 0,42% | 8.936,96 | 8.960,82 | 8.936,96 | 0 |
| 06 Gen 2025 | 8.905,43 | -160,75 | -1,77% | 8.916,73 | 8.934,44 | 8.887,54 | 0 |
| 03 Gen 2025 | 9.066,18 | -32,83 | -0,36% | 9.079,86 | 9.086,26 | 9.054,96 | 0 |
| 02 Gen 2025 | 9.099,01 | 172,81 | 1,94% | 9.064,77 | 9.100,81 | 9.064,62 | 0 |
| 31 Dic 2024 | 8.926,20 | -0,37 | 0,00% | 8.926,72 | 8.947,40 | 8.920,29 | 0 |
| 30 Dic 2024 | 8.926,57 | 1,30 | 0,01% | 8.889,63 | 8.933,84 | 8.873,86 | 0 |
| 27 Dic 2024 | 8.925,27 | 9,79 | 0,11% | 8.947,27 | 8.953,83 | 8.922,95 | 0 |
| 26 Dic 2024 | 8.915,48 | 6,88 | 0,08% | 8.894,55 | 8.921,59 | 8.892,97 | 0 |
| 24 Dic 2024 | 8.908,60 | -3,68 | -0,04% | 8.913,39 | 8.916,37 | 8.896,65 | 0 |
| 23 Dic 2024 | 8.912,28 | 14,90 | 0,17% | 8.894,05 | 8.921,96 | 8.887,10 | 0 |
| 20 Dic 2024 | 8.897,38 | -176,67 | -1,95% | 8.967,87 | 8.967,87 | 8.883,25 | 0 |
| 19 Dic 2024 | 9.074,05 | -59,40 | -0,65% | 9.068,99 | 9.078,41 | 9.063,41 | 0 |
| 18 Dic 2024 | 9.133,45 | -18,10 | -0,20% | 9.136,66 | 9.143,99 | 9.127,26 | 0 |
| 17 Dic 2024 | 9.151,55 | -86,53 | -0,94% | 9.166,27 | 9.169,60 | 9.143,43 | 0 |
| 16 Dic 2024 | 9.238,08 | -2,61 | -0,03% | 9.233,34 | 9.246,60 | 9.228,39 | 0 |
| 13 Dic 2024 | 9.240,69 | 27,56 | 0,30% | 9.229,68 | 9.247,15 | 9.221,50 | 0 |
| 12 Dic 2024 | 9.213,13 | -41,81 | -0,45% | 9.220,84 | 9.224,81 | 9.206,09 | 0 |
| 11 Dic 2024 | 9.254,94 | 31,34 | 0,34% | 9.248,62 | 9.262,53 | 9.242,76 | 0 |
| 10 Dic 2024 | 9.223,60 | 11,95 | 0,13% | 9.197,93 | 9.228,10 | 9.196,61 | 0 |
| 09 Dic 2024 | 9.211,65 | -24,12 | -0,26% | 9.205,24 | 9.218,76 | 9.195,68 | 0 |
| 06 Dic 2024 | 9.235,77 | 2,41 | 0,03% | 9.229,06 | 9.239,76 | 9.222,98 | 0 |
| 05 Dic 2024 | 9.233,36 | 70,03 | 0,76% | 9.219,21 | 9.259,04 | 9.174,23 | 0 |
| 04 Dic 2024 | 9.163,33 | 16,71 | 0,18% | 9.174,81 | 9.177,86 | 9.145,13 | 0 |
| 03 Dic 2024 | 9.146,62 | 65,15 | 0,72% | 9.145,29 | 9.151,03 | 9.134,32 | 0 |
| 02 Dic 2024 | 9.081,47 | 84,61 | 0,94% | 9.062,50 | 9.084,62 | 9.062,06 | 0 |
| 29 Nov 2024 | 8.996,86 | -5,15 | -0,06% | 8.993,19 | 9.011,88 | 8.986,07 | 0 |
| 27 Nov 2024 | 9.002,01 | 42,10 | 0,47% | 9.008,70 | 9.013,11 | 8.996,95 | 0 |
| 26 Nov 2024 | 8.959,91 | 15,95 | 0,18% | 8.972,89 | 8.981,22 | 8.954,88 | 0 |
| 25 Nov 2024 | 8.943,96 | 104,25 | 1,18% | 8.945,19 | 8.968,03 | 8.925,40 | 0 |
| 22 Nov 2024 | 8.839,71 | 173,00 | 2,00% | 8.804,79 | 8.849,27 | 8.804,35 | 0 |
| 21 Nov 2024 | 8.666,71 | -66,50 | -0,76% | 8.664,47 | 8.669,56 | 8.655,15 | 0 |
| 20 Nov 2024 | 8.733,21 | 2,33 | 0,03% | 8.730,86 | 8.733,54 | 8.729,83 | 0 |
| 19 Nov 2024 | 8.730,88 | 43,82 | 0,50% | 8.832,49 | 8.832,76 | 8.713,48 | 0 |
| 18 Nov 2024 | 8.687,06 | -68,56 | -0,78% | 8.713,71 | 8.714,33 | 8.676,46 | 0 |
| 15 Nov 2024 | 8.755,62 | -2,75 | -0,03% | 8.758,37 | 8.759,30 | 8.755,25 | 0 |
| 14 Nov 2024 | 8.758,37 | 14,93 | 0,17% | 8.763,25 | 8.772,69 | 8.750,45 | 0 |
| 13 Nov 2024 | 8.743,44 | -149,68 | -1,68% | 8.784,93 | 8.787,90 | 8.729,25 | 0 |
| 12 Nov 2024 | 8.893,12 | -82,40 | -0,92% | 8.937,16 | 8.949,33 | 8.876,70 | 0 |
| 11 Nov 2024 | 8.975,52 | -46,21 | -0,51% | 8.986,28 | 9.000,13 | 8.965,95 | 0 |
| 08 Nov 2024 | 9.021,73 | -63,97 | -0,70% | 9.033,04 | 9.038,69 | 9.002,27 | 0 |
| 07 Nov 2024 | 9.085,70 | -93,92 | -1,02% | 9.101,31 | 9.102,77 | 9.084,54 | 0 |
| 06 Nov 2024 | 9.179,62 | 193,77 | 2,16% | 9.164,89 | 9.181,42 | 9.157,64 | 0 |
| 05 Nov 2024 | 8.985,85 | 17,55 | 0,20% | 8.962,56 | 8.987,77 | 8.960,53 | 0 |
| 04 Nov 2024 | 8.968,30 | -110,37 | -1,22% | 8.945,48 | 8.977,01 | 8.941,54 | 0 |
| 01 Nov 2024 | 9.078,67 | 45,64 | 0,51% | 9.033,02 | 9.103,18 | 9.032,43 | 0 |
| 31 Ott 2024 | 9.033,03 | -37,66 | -0,42% | 9.020,32 | 9.040,97 | 9.011,45 | 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 |
