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 |
|---|---|---|---|---|---|---|---|
| 12 Feb 2025 | 26.082,27 | -209,79 | -0,80% | 26.139,29 | 26.157,84 | 25.893,44 | 0 |
| 11 Feb 2025 | 26.292,06 | 125,49 | 0,48% | 26.211,08 | 26.391,73 | 26.029,48 | 0 |
| 10 Feb 2025 | 26.166,57 | -230,83 | -0,87% | 26.418,74 | 26.440,89 | 26.135,39 | 0 |
| 07 Feb 2025 | 26.397,40 | -78,05 | -0,29% | 26.509,40 | 26.548,21 | 26.304,96 | 0 |
| 06 Feb 2025 | 26.475,45 | 112,07 | 0,43% | 26.539,73 | 26.539,73 | 26.249,79 | 0 |
| 05 Feb 2025 | 26.363,38 | 159,38 | 0,61% | 26.254,37 | 26.366,66 | 26.146,69 | 0 |
| 04 Feb 2025 | 26.204,00 | -65,65 | -0,25% | 26.221,23 | 26.496,07 | 26.197,16 | 0 |
| 03 Feb 2025 | 26.269,65 | -19,27 | -0,07% | 26.027,03 | 26.355,62 | 25.797,66 | 0 |
| 31 Gen 2025 | 26.288,92 | -281,03 | -1,06% | 26.535,92 | 26.592,34 | 26.285,40 | 0 |
| 30 Gen 2025 | 26.569,95 | 114,38 | 0,43% | 26.620,59 | 26.683,79 | 26.422,73 | 0 |
| 29 Gen 2025 | 26.455,57 | 88,09 | 0,33% | 26.210,65 | 26.737,06 | 26.194,83 | 0 |
| 28 Gen 2025 | 26.367,48 | -188,45 | -0,71% | 26.513,94 | 26.661,30 | 26.286,20 | 0 |
| 27 Gen 2025 | 26.555,93 | 729,90 | 2,83% | 25.958,27 | 26.560,64 | 25.958,27 | 0 |
| 24 Gen 2025 | 25.826,03 | 35,07 | 0,14% | 25.791,61 | 25.871,65 | 25.691,92 | 0 |
| 23 Gen 2025 | 25.790,96 | -118,97 | -0,46% | 25.874,39 | 25.941,98 | 25.729,12 | 0 |
| 22 Gen 2025 | 25.909,93 | -175,68 | -0,67% | 26.234,99 | 26.234,99 | 25.885,75 | 0 |
| 21 Gen 2025 | 26.085,61 | -34,82 | -0,13% | 26.191,02 | 26.396,97 | 26.043,80 | 0 |
| 17 Gen 2025 | 26.120,43 | -96,40 | -0,37% | 26.264,58 | 26.409,96 | 26.116,70 | 0 |
| 16 Gen 2025 | 26.216,83 | 332,13 | 1,28% | 25.861,52 | 26.243,36 | 25.844,88 | 0 |
| 15 Gen 2025 | 25.884,70 | 339,13 | 1,33% | 25.867,12 | 25.939,76 | 25.759,12 | 0 |
| 14 Gen 2025 | 25.545,57 | 469,69 | 1,87% | 25.100,50 | 25.553,95 | 25.039,09 | 0 |
| 13 Gen 2025 | 25.075,88 | 213,40 | 0,86% | 24.650,99 | 25.085,61 | 24.641,65 | 0 |
| 10 Gen 2025 | 24.862,48 | -741,65 | -2,90% | 25.199,00 | 25.316,86 | 24.695,95 | 0 |
| 08 Gen 2025 | 25.604,13 | 44,97 | 0,18% | 25.541,89 | 25.650,71 | 25.270,22 | 0 |
| 07 Gen 2025 | 25.559,16 | 99,34 | 0,39% | 25.514,07 | 25.759,01 | 25.412,53 | 0 |
| 06 Gen 2025 | 25.459,82 | -264,78 | -1,03% | 25.750,03 | 25.871,46 | 25.433,38 | 0 |
| 03 Gen 2025 | 25.724,60 | 66,05 | 0,26% | 25.785,34 | 25.794,84 | 25.568,95 | 0 |
| 02 Gen 2025 | 25.658,55 | -115,21 | -0,45% | 25.882,02 | 25.902,88 | 25.563,41 | 0 |
| 31 Dic 2024 | 25.773,76 | 69,22 | 0,27% | 25.769,41 | 25.848,32 | 25.671,97 | 0 |
| 30 Dic 2024 | 25.704,54 | -168,81 | -0,65% | 25.657,71 | 25.815,56 | 25.481,32 | 0 |
| 27 Dic 2024 | 25.873,35 | -201,01 | -0,77% | 25.904,59 | 26.131,20 | 25.786,70 | 0 |
| 26 Dic 2024 | 26.074,36 | 99,60 | 0,38% | 25.923,25 | 26.090,66 | 25.875,29 | 0 |
| 24 Dic 2024 | 25.974,76 | 212,54 | 0,83% | 25.780,27 | 25.980,30 | 25.737,65 | 0 |
| 23 Dic 2024 | 25.762,22 | 57,45 | 0,22% | 25.601,11 | 25.782,50 | 25.549,37 | 0 |
| 20 Dic 2024 | 25.704,77 | 320,03 | 1,26% | 25.264,07 | 25.885,09 | 25.196,36 | 0 |
| 19 Dic 2024 | 25.384,74 | 118,16 | 0,47% | 25.424,61 | 25.641,19 | 25.356,35 | 0 |
| 18 Dic 2024 | 25.266,58 | -717,72 | -2,76% | 25.968,30 | 25.994,15 | 25.258,74 | 0 |
| 17 Dic 2024 | 25.984,30 | -292,12 | -1,11% | 26.056,83 | 26.098,21 | 25.928,73 | 0 |
| 16 Dic 2024 | 26.276,42 | -84,49 | -0,32% | 26.425,19 | 26.478,88 | 26.244,12 | 0 |
| 13 Dic 2024 | 26.360,91 | 245,52 | 0,94% | 26.319,01 | 26.513,79 | 26.276,13 | 0 |
| 12 Dic 2024 | 26.115,39 | -52,88 | -0,20% | 26.314,85 | 26.418,74 | 26.111,44 | 0 |
| 11 Dic 2024 | 26.168,27 | -35,07 | -0,13% | 26.232,10 | 26.284,28 | 25.983,05 | 0 |
| 10 Dic 2024 | 26.203,34 | -365,74 | -1,38% | 26.544,00 | 26.544,00 | 26.048,94 | 0 |
| 09 Dic 2024 | 26.569,08 | -578,51 | -2,13% | 27.086,47 | 27.138,43 | 26.557,86 | 0 |
| 06 Dic 2024 | 27.147,59 | -264,78 | -0,97% | 27.413,16 | 27.485,26 | 27.034,31 | 0 |
| 05 Dic 2024 | 27.412,37 | 85,23 | 0,31% | 27.405,93 | 27.594,12 | 27.351,02 | 0 |
| 04 Dic 2024 | 27.327,14 | -80,71 | -0,29% | 27.362,65 | 27.398,45 | 27.186,14 | 0 |
| 03 Dic 2024 | 27.407,85 | -259,53 | -0,94% | 27.742,74 | 27.791,95 | 27.384,62 | 0 |
| 02 Dic 2024 | 27.667,38 | -303,66 | -1,09% | 27.997,98 | 28.038,58 | 27.598,53 | 0 |
| 29 Nov 2024 | 27.971,04 | -11,17 | -0,04% | 28.043,09 | 28.125,62 | 27.961,47 | 0 |
| 27 Nov 2024 | 27.982,21 | 106,05 | 0,38% | 27.945,03 | 28.196,33 | 27.943,34 | 0 |
| 26 Nov 2024 | 27.876,16 | 174,86 | 0,63% | 27.660,72 | 27.896,72 | 27.559,04 | 0 |
| 25 Nov 2024 | 27.701,30 | 142,32 | 0,52% | 27.644,93 | 27.842,93 | 27.568,79 | 0 |
| 22 Nov 2024 | 27.558,98 | 228,51 | 0,84% | 27.319,70 | 27.598,12 | 27.290,19 | 0 |
| 21 Nov 2024 | 27.330,47 | 477,68 | 1,78% | 26.969,56 | 27.373,48 | 26.904,97 | 0 |
| 20 Nov 2024 | 26.852,79 | 57,22 | 0,21% | 26.867,72 | 26.930,47 | 26.640,92 | 0 |
| 19 Nov 2024 | 26.795,57 | -258,09 | -0,95% | 26.800,92 | 26.889,01 | 26.623,87 | 0 |
| 18 Nov 2024 | 27.053,66 | 112,82 | 0,42% | 26.928,08 | 27.082,25 | 26.856,63 | 0 |
| 15 Nov 2024 | 26.940,84 | 144,31 | 0,54% | 26.884,17 | 27.110,11 | 26.776,00 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
