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 |
|---|---|---|---|---|---|---|---|
| 14 Feb 2025 | 20.794,16 | 71,37 | 0,34% | 20.704,54 | 20.817,24 | 20.663,30 | 0 |
| 13 Feb 2025 | 20.722,79 | 280,86 | 1,37% | 20.449,30 | 20.728,73 | 20.424,34 | 0 |
| 12 Feb 2025 | 20.441,93 | -30,25 | -0,15% | 20.468,18 | 20.470,09 | 20.190,34 | 0 |
| 11 Feb 2025 | 20.472,18 | 23,60 | 0,12% | 20.453,79 | 20.548,00 | 20.347,62 | 0 |
| 10 Feb 2025 | 20.448,58 | 214,96 | 1,06% | 20.225,18 | 20.517,40 | 20.222,95 | 0 |
| 07 Feb 2025 | 20.233,62 | -207,42 | -1,01% | 20.450,03 | 20.586,68 | 20.177,03 | 0 |
| 06 Feb 2025 | 20.441,04 | 126,54 | 0,62% | 20.331,18 | 20.445,71 | 20.304,45 | 0 |
| 05 Feb 2025 | 20.314,50 | 132,62 | 0,66% | 20.206,21 | 20.321,73 | 20.057,90 | 0 |
| 04 Feb 2025 | 20.181,88 | 291,48 | 1,47% | 19.929,42 | 20.203,13 | 19.924,08 | 0 |
| 03 Feb 2025 | 19.890,40 | -355,56 | -1,76% | 20.144,15 | 20.153,07 | 19.667,06 | 0 |
| 31 Gen 2025 | 20.245,96 | -77,43 | -0,38% | 20.324,33 | 20.637,02 | 20.186,66 | 0 |
| 30 Gen 2025 | 20.323,39 | -29,46 | -0,14% | 20.363,73 | 20.453,79 | 20.099,13 | 0 |
| 29 Gen 2025 | 20.352,85 | -126,98 | -0,62% | 20.530,78 | 20.532,54 | 20.151,92 | 0 |
| 28 Gen 2025 | 20.479,83 | 580,32 | 2,92% | 19.877,78 | 20.501,67 | 19.872,65 | 0 |
| 27 Gen 2025 | 19.899,51 | -931,62 | -4,47% | 20.775,25 | 20.788,65 | 19.765,28 | 0 |
| 24 Gen 2025 | 20.831,13 | -107,65 | -0,51% | 20.958,30 | 21.047,07 | 20.762,06 | 0 |
| 23 Gen 2025 | 20.938,78 | 21,03 | 0,10% | 20.898,78 | 20.939,63 | 20.756,62 | 0 |
| 22 Gen 2025 | 20.917,75 | 400,79 | 1,95% | 20.545,28 | 20.960,03 | 20.544,82 | 0 |
| 21 Gen 2025 | 20.516,96 | 123,30 | 0,60% | 20.432,59 | 20.562,10 | 20.315,76 | 0 |
| 17 Gen 2025 | 20.393,66 | 267,93 | 1,33% | 20.124,31 | 20.465,32 | 20.124,31 | 0 |
| 16 Gen 2025 | 20.125,73 | -160,74 | -0,79% | 20.337,81 | 20.451,82 | 20.122,77 | 0 |
| 15 Gen 2025 | 20.286,47 | 418,53 | 2,11% | 19.847,39 | 20.330,19 | 19.846,96 | 0 |
| 14 Gen 2025 | 19.867,94 | -40,69 | -0,20% | 19.927,25 | 20.075,45 | 19.739,72 | 0 |
| 13 Gen 2025 | 19.908,63 | -192,50 | -0,96% | 20.046,13 | 20.051,32 | 19.672,15 | 0 |
| 10 Gen 2025 | 20.101,13 | -365,48 | -1,79% | 20.451,96 | 20.454,42 | 19.948,13 | 0 |
| 08 Gen 2025 | 20.466,61 | -35,34 | -0,17% | 20.484,66 | 20.563,17 | 20.305,10 | 0 |
| 07 Gen 2025 | 20.501,95 | -397,91 | -1,90% | 20.926,48 | 21.037,95 | 20.441,81 | 0 |
| 06 Gen 2025 | 20.899,86 | 431,96 | 2,11% | 20.535,32 | 21.037,92 | 20.535,32 | 0 |
| 03 Gen 2025 | 20.467,90 | 284,19 | 1,41% | 20.193,19 | 20.488,78 | 20.188,40 | 0 |
| 02 Gen 2025 | 20.183,71 | -3,43 | -0,02% | 20.172,56 | 20.402,36 | 19.998,16 | 0 |
| 31 Dic 2024 | 20.187,14 | -209,29 | -1,03% | 20.381,95 | 20.431,62 | 20.157,61 | 0 |
| 30 Dic 2024 | 20.396,43 | -210,63 | -1,02% | 20.591,44 | 20.600,53 | 20.253,67 | 0 |
| 27 Dic 2024 | 20.607,06 | -245,06 | -1,18% | 20.869,08 | 20.874,88 | 20.421,74 | 0 |
| 26 Dic 2024 | 20.852,12 | -4,30 | -0,02% | 20.857,50 | 20.909,15 | 20.729,18 | 0 |
| 24 Dic 2024 | 20.856,42 | 190,06 | 0,92% | 20.667,36 | 20.857,06 | 20.666,08 | 0 |
| 23 Dic 2024 | 20.666,36 | 275,94 | 1,35% | 20.420,69 | 20.675,31 | 20.399,50 | 0 |
| 20 Dic 2024 | 20.390,42 | 206,54 | 1,02% | 20.146,08 | 20.549,23 | 19.945,77 | 0 |
| 19 Dic 2024 | 20.183,88 | -41,61 | -0,21% | 20.183,22 | 20.431,13 | 20.169,70 | 0 |
| 18 Dic 2024 | 20.225,49 | -566,15 | -2,72% | 20.811,91 | 20.933,38 | 20.192,56 | 0 |
| 17 Dic 2024 | 20.791,64 | -89,33 | -0,43% | 20.867,85 | 20.880,65 | 20.682,99 | 0 |
| 16 Dic 2024 | 20.880,97 | 230,79 | 1,12% | 20.653,05 | 20.916,09 | 20.645,96 | 0 |
| 13 Dic 2024 | 20.650,18 | 45,53 | 0,22% | 20.609,60 | 20.845,97 | 20.538,97 | 0 |
| 12 Dic 2024 | 20.604,65 | -84,28 | -0,41% | 20.719,35 | 20.719,77 | 20.570,81 | 0 |
| 11 Dic 2024 | 20.688,93 | 341,12 | 1,68% | 20.330,12 | 20.733,03 | 20.324,35 | 0 |
| 10 Dic 2024 | 20.347,81 | -111,25 | -0,54% | 20.453,18 | 20.608,33 | 20.282,84 | 0 |
| 09 Dic 2024 | 20.459,06 | -74,61 | -0,36% | 20.534,15 | 20.539,57 | 20.382,25 | 0 |
| 06 Dic 2024 | 20.533,67 | 54,68 | 0,27% | 20.457,74 | 20.600,45 | 20.456,41 | 0 |
| 05 Dic 2024 | 20.478,99 | -39,90 | -0,19% | 20.541,30 | 20.563,74 | 20.454,66 | 0 |
| 04 Dic 2024 | 20.518,89 | 351,88 | 1,74% | 20.184,56 | 20.526,54 | 20.180,84 | 0 |
| 03 Dic 2024 | 20.167,01 | 163,14 | 0,82% | 20.043,15 | 20.171,89 | 19.962,59 | 0 |
| 02 Dic 2024 | 20.003,87 | 253,63 | 1,28% | 19.767,79 | 20.054,39 | 19.766,29 | 0 |
| 29 Nov 2024 | 19.750,24 | 158,78 | 0,81% | 19.587,99 | 19.779,67 | 19.569,80 | 0 |
| 27 Nov 2024 | 19.591,46 | -198,84 | -1,00% | 19.770,57 | 19.774,36 | 19.446,81 | 0 |
| 26 Nov 2024 | 19.790,30 | 114,28 | 0,58% | 19.645,96 | 19.817,31 | 19.642,68 | 0 |
| 25 Nov 2024 | 19.676,02 | 16,15 | 0,08% | 19.676,33 | 19.833,36 | 19.573,00 | 0 |
| 22 Nov 2024 | 19.659,87 | -17,41 | -0,09% | 19.714,54 | 19.729,40 | 19.565,33 | 0 |
| 21 Nov 2024 | 19.677,28 | 10,57 | 0,05% | 19.653,99 | 19.873,47 | 19.382,81 | 0 |
| 20 Nov 2024 | 19.666,71 | -74,95 | -0,38% | 19.726,07 | 19.726,74 | 19.427,23 | 0 |
| 19 Nov 2024 | 19.741,66 | 246,71 | 1,27% | 19.523,33 | 19.750,14 | 19.452,39 | 0 |
| 18 Nov 2024 | 19.494,95 | 52,05 | 0,27% | 19.425,25 | 19.556,96 | 19.342,51 | 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 |
