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 |
|---|---|---|---|---|---|---|---|
| 30 Gen 2025 | 68.268,51 | 1.473,08 | 2,21% | 67.010,63 | 68.300,39 | 67.010,63 | 0 |
| 29 Gen 2025 | 66.795,43 | -410,68 | -0,61% | 67.137,29 | 67.716,90 | 66.590,30 | 0 |
| 28 Gen 2025 | 67.206,11 | -28,46 | -0,04% | 67.836,78 | 68.342,67 | 66.989,63 | 0 |
| 27 Gen 2025 | 67.234,57 | -759,74 | -1,12% | 67.518,48 | 67.900,43 | 66.866,03 | 0 |
| 24 Gen 2025 | 67.994,31 | -790,07 | -1,15% | 68.506,80 | 68.684,51 | 67.884,55 | 0 |
| 23 Gen 2025 | 68.784,38 | 1.245,04 | 1,84% | 68.662,20 | 69.248,23 | 68.022,47 | 0 |
| 22 Gen 2025 | 67.539,34 | -376,55 | -0,55% | 67.814,66 | 67.883,15 | 67.147,01 | 0 |
| 21 Gen 2025 | 67.915,89 | 2.091,86 | 3,18% | 66.719,41 | 68.054,02 | 66.681,84 | 0 |
| 17 Gen 2025 | 65.824,03 | 561,52 | 0,86% | 65.538,41 | 66.022,43 | 65.358,90 | 0 |
| 16 Gen 2025 | 65.262,51 | 642,67 | 0,99% | 64.846,64 | 65.357,78 | 64.788,01 | 0 |
| 15 Gen 2025 | 64.619,84 | 338,49 | 0,53% | 64.912,66 | 65.141,60 | 64.387,62 | 0 |
| 14 Gen 2025 | 64.281,35 | 860,35 | 1,36% | 63.837,35 | 64.327,14 | 63.482,96 | 0 |
| 13 Gen 2025 | 63.421,00 | 495,45 | 0,79% | 62.374,08 | 63.494,54 | 62.374,08 | 0 |
| 10 Gen 2025 | 62.925,55 | -449,01 | -0,71% | 63.040,59 | 63.306,36 | 62.533,23 | 0 |
| 08 Gen 2025 | 63.374,56 | 562,18 | 0,90% | 62.687,05 | 63.444,16 | 62.388,82 | 0 |
| 07 Gen 2025 | 62.812,38 | -51,37 | -0,08% | 62.949,54 | 63.287,38 | 62.634,79 | 0 |
| 06 Gen 2025 | 62.863,75 | -580,42 | -0,91% | 63.797,87 | 63.797,87 | 62.748,16 | 0 |
| 03 Gen 2025 | 63.444,17 | 630,84 | 1,00% | 62.935,06 | 63.658,12 | 62.935,06 | 0 |
| 02 Gen 2025 | 62.813,33 | -207,97 | -0,33% | 63.455,43 | 63.631,03 | 62.471,30 | 0 |
| 31 Dic 2024 | 63.021,30 | -160,05 | -0,25% | 63.366,39 | 63.492,06 | 62.751,26 | 0 |
| 30 Dic 2024 | 63.181,35 | -810,95 | -1,27% | 62.924,04 | 63.529,33 | 62.433,37 | 0 |
| 27 Dic 2024 | 63.992,30 | -422,12 | -0,66% | 64.009,50 | 64.461,56 | 63.663,55 | 0 |
| 26 Dic 2024 | 64.414,42 | 269,89 | 0,42% | 64.050,23 | 64.593,62 | 63.875,28 | 0 |
| 24 Dic 2024 | 64.144,53 | 614,27 | 0,97% | 63.561,32 | 64.144,53 | 63.411,07 | 0 |
| 23 Dic 2024 | 63.530,26 | 55,00 | 0,09% | 63.432,51 | 63.630,22 | 62.929,61 | 0 |
| 20 Dic 2024 | 63.475,26 | 913,49 | 1,46% | 62.128,45 | 63.834,58 | 62.128,45 | 0 |
| 19 Dic 2024 | 62.561,77 | 571,63 | 0,92% | 62.550,61 | 63.147,07 | 62.282,46 | 0 |
| 18 Dic 2024 | 61.990,14 | -2.112,24 | -3,30% | 63.992,10 | 64.036,76 | 61.963,31 | 0 |
| 17 Dic 2024 | 64.102,38 | -606,33 | -0,94% | 64.338,72 | 64.507,55 | 63.888,56 | 0 |
| 16 Dic 2024 | 64.708,71 | 547,54 | 0,85% | 64.302,95 | 64.808,09 | 63.979,65 | 0 |
| 13 Dic 2024 | 64.161,17 | 417,21 | 0,65% | 63.827,57 | 64.229,65 | 63.782,76 | 0 |
| 12 Dic 2024 | 63.743,96 | -783,92 | -1,21% | 64.451,07 | 64.586,49 | 63.715,16 | 0 |
| 11 Dic 2024 | 64.527,88 | -238,15 | -0,37% | 65.162,39 | 65.169,60 | 64.403,23 | 0 |
| 10 Dic 2024 | 64.766,03 | 252,22 | 0,39% | 64.606,11 | 65.024,07 | 64.397,08 | 0 |
| 09 Dic 2024 | 64.513,81 | -1.241,98 | -1,89% | 65.607,23 | 65.679,40 | 64.386,16 | 0 |
| 06 Dic 2024 | 65.755,79 | -258,41 | -0,39% | 66.123,64 | 66.237,87 | 65.478,91 | 0 |
| 05 Dic 2024 | 66.014,20 | -1.095,91 | -1,63% | 66.774,91 | 66.830,94 | 66.001,85 | 0 |
| 04 Dic 2024 | 67.110,11 | 777,58 | 1,17% | 66.279,49 | 67.147,45 | 66.038,70 | 0 |
| 03 Dic 2024 | 66.332,53 | 35,07 | 0,05% | 66.468,03 | 66.505,48 | 66.083,65 | 0 |
| 02 Dic 2024 | 66.297,46 | -907,17 | -1,35% | 67.283,96 | 67.283,96 | 66.252,71 | 0 |
| 29 Nov 2024 | 67.204,63 | 708,39 | 1,07% | 66.845,71 | 67.262,42 | 66.845,71 | 0 |
| 27 Nov 2024 | 66.496,24 | -376,37 | -0,56% | 67.008,17 | 67.121,62 | 66.492,85 | 0 |
| 26 Nov 2024 | 66.872,61 | 759,12 | 1,15% | 66.327,54 | 66.987,62 | 66.310,73 | 0 |
| 25 Nov 2024 | 66.113,49 | -702,27 | -1,05% | 66.991,45 | 67.102,82 | 65.841,30 | 0 |
| 22 Nov 2024 | 66.815,76 | 696,40 | 1,05% | 66.421,15 | 66.868,51 | 66.341,05 | 0 |
| 21 Nov 2024 | 66.119,36 | 565,03 | 0,86% | 65.791,25 | 66.531,18 | 65.489,53 | 0 |
| 20 Nov 2024 | 65.554,33 | 269,66 | 0,41% | 65.454,09 | 65.556,80 | 64.890,93 | 0 |
| 19 Nov 2024 | 65.284,67 | 326,27 | 0,50% | 65.018,86 | 65.407,54 | 64.884,35 | 0 |
| 18 Nov 2024 | 64.958,40 | 88,00 | 0,14% | 64.971,37 | 65.197,08 | 64.627,95 | 0 |
| 15 Nov 2024 | 64.870,40 | -449,05 | -0,69% | 65.041,96 | 65.325,28 | 64.604,94 | 0 |
| 14 Nov 2024 | 65.319,45 | -2.149,53 | -3,19% | 67.488,71 | 67.527,95 | 65.049,82 | 0 |
| 13 Nov 2024 | 67.468,98 | 273,41 | 0,41% | 67.528,65 | 68.279,45 | 67.432,79 | 0 |
| 12 Nov 2024 | 67.195,57 | -781,24 | -1,15% | 68.041,11 | 68.107,56 | 66.774,54 | 0 |
| 11 Nov 2024 | 67.976,81 | 619,18 | 0,92% | 68.053,18 | 68.280,48 | 67.850,36 | 0 |
| 08 Nov 2024 | 67.357,63 | 2.428,49 | 3,74% | 65.755,70 | 67.724,98 | 65.706,73 | 0 |
| 07 Nov 2024 | 64.929,14 | -434,40 | -0,66% | 65.530,37 | 65.530,37 | 64.774,90 | 0 |
| 06 Nov 2024 | 65.363,54 | 2.032,91 | 3,21% | 65.550,18 | 65.550,18 | 64.387,33 | 0 |
| 05 Nov 2024 | 63.330,63 | 778,43 | 1,24% | 62.817,69 | 63.349,29 | 62.721,25 | 0 |
| 04 Nov 2024 | 62.552,20 | 54,14 | 0,09% | 62.591,19 | 62.939,40 | 62.417,23 | 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 |
