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 |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 12.603,77 | 159,02 | 1,28% | 12.549,65 | 12.723,64 | 12.509,49 | 0 |
| 10 Feb 2025 | 12.444,75 | 354,59 | 2,93% | 12.190,84 | 12.469,93 | 12.190,84 | 0 |
| 07 Feb 2025 | 12.090,16 | -80,93 | -0,66% | 12.213,00 | 12.247,08 | 12.083,68 | 0 |
| 06 Feb 2025 | 12.171,09 | -238,63 | -1,92% | 12.438,10 | 12.476,82 | 12.075,40 | 0 |
| 05 Feb 2025 | 12.409,72 | -4,86 | -0,04% | 12.411,21 | 12.448,22 | 12.313,13 | 0 |
| 04 Feb 2025 | 12.414,58 | 299,19 | 2,47% | 12.030,53 | 12.435,67 | 12.004,28 | 0 |
| 03 Feb 2025 | 12.115,39 | 34,07 | 0,28% | 12.091,10 | 12.181,40 | 11.932,40 | 0 |
| 31 Gen 2025 | 12.081,32 | -301,97 | -2,44% | 12.370,69 | 12.370,69 | 12.060,06 | 0 |
| 30 Gen 2025 | 12.383,29 | -36,18 | -0,29% | 12.536,65 | 12.536,65 | 12.305,60 | 0 |
| 29 Gen 2025 | 12.419,47 | 62,25 | 0,50% | 12.339,00 | 12.472,57 | 12.287,78 | 0 |
| 28 Gen 2025 | 12.357,22 | -80,46 | -0,65% | 12.479,73 | 12.505,50 | 12.258,34 | 0 |
| 27 Gen 2025 | 12.437,68 | -177,72 | -1,41% | 12.575,96 | 12.670,39 | 12.346,18 | 0 |
| 24 Gen 2025 | 12.615,40 | -183,97 | -1,44% | 12.820,59 | 12.850,09 | 12.606,07 | 0 |
| 23 Gen 2025 | 12.799,37 | 91,78 | 0,72% | 12.809,27 | 12.903,54 | 12.723,60 | 0 |
| 22 Gen 2025 | 12.707,59 | -133,48 | -1,04% | 12.820,02 | 12.923,73 | 12.699,62 | 0 |
| 21 Gen 2025 | 12.841,07 | -131,75 | -1,02% | 12.888,00 | 12.912,28 | 12.776,68 | 0 |
| 17 Gen 2025 | 12.972,82 | -15,47 | -0,12% | 12.949,55 | 13.004,72 | 12.917,10 | 0 |
| 16 Gen 2025 | 12.988,29 | 68,30 | 0,53% | 12.859,90 | 13.030,35 | 12.853,99 | 0 |
| 15 Gen 2025 | 12.919,99 | 205,00 | 1,61% | 12.814,19 | 12.958,36 | 12.772,07 | 0 |
| 14 Gen 2025 | 12.714,99 | 118,78 | 0,94% | 12.536,26 | 12.726,79 | 12.530,95 | 0 |
| 13 Gen 2025 | 12.596,21 | 251,91 | 2,04% | 12.408,78 | 12.717,92 | 12.407,95 | 0 |
| 10 Gen 2025 | 12.344,30 | 114,61 | 0,94% | 12.438,42 | 12.563,17 | 12.276,05 | 0 |
| 08 Gen 2025 | 12.229,69 | 84,89 | 0,70% | 12.094,92 | 12.230,60 | 12.079,10 | 0 |
| 07 Gen 2025 | 12.144,80 | 148,80 | 1,24% | 12.047,50 | 12.210,29 | 12.002,66 | 0 |
| 06 Gen 2025 | 11.996,00 | -47,41 | -0,39% | 12.109,58 | 12.232,36 | 11.959,70 | 0 |
| 03 Gen 2025 | 12.043,41 | 103,88 | 0,87% | 12.013,15 | 12.079,03 | 11.959,50 | 0 |
| 02 Gen 2025 | 11.939,53 | 199,92 | 1,70% | 11.875,25 | 11.987,76 | 11.839,29 | 0 |
| 31 Dic 2024 | 11.739,61 | 170,39 | 1,47% | 11.574,74 | 11.777,41 | 11.564,91 | 0 |
| 30 Dic 2024 | 11.569,22 | 124,15 | 1,08% | 11.486,57 | 11.668,05 | 11.440,14 | 0 |
| 27 Dic 2024 | 11.445,07 | 6,54 | 0,06% | 11.424,31 | 11.561,74 | 11.380,05 | 0 |
| 26 Dic 2024 | 11.438,53 | -16,77 | -0,15% | 11.436,21 | 11.472,74 | 11.343,05 | 0 |
| 24 Dic 2024 | 11.455,30 | 126,04 | 1,11% | 11.348,98 | 11.462,90 | 11.267,38 | 0 |
| 23 Dic 2024 | 11.329,26 | 113,92 | 1,02% | 11.205,13 | 11.361,91 | 11.134,17 | 0 |
| 20 Dic 2024 | 11.215,34 | 58,27 | 0,52% | 11.121,76 | 11.302,69 | 11.099,02 | 0 |
| 19 Dic 2024 | 11.157,07 | -126,02 | -1,12% | 11.433,78 | 11.447,62 | 11.143,50 | 0 |
| 18 Dic 2024 | 11.283,09 | -364,15 | -3,13% | 11.637,37 | 11.693,87 | 11.277,64 | 0 |
| 17 Dic 2024 | 11.647,24 | -98,86 | -0,84% | 11.644,54 | 11.670,24 | 11.504,60 | 0 |
| 16 Dic 2024 | 11.746,10 | -300,50 | -2,49% | 12.005,57 | 12.005,57 | 11.735,62 | 0 |
| 13 Dic 2024 | 12.046,60 | -56,34 | -0,47% | 12.107,48 | 12.119,20 | 12.004,59 | 0 |
| 12 Dic 2024 | 12.102,94 | -136,70 | -1,12% | 12.222,79 | 12.225,04 | 12.082,49 | 0 |
| 11 Dic 2024 | 12.239,64 | 95,73 | 0,79% | 12.187,31 | 12.264,29 | 12.138,04 | 0 |
| 10 Dic 2024 | 12.143,91 | -128,67 | -1,05% | 12.320,66 | 12.341,82 | 12.115,24 | 0 |
| 09 Dic 2024 | 12.272,58 | 74,17 | 0,61% | 12.342,28 | 12.433,76 | 12.254,19 | 0 |
| 06 Dic 2024 | 12.198,41 | -213,01 | -1,72% | 12.389,40 | 12.397,24 | 12.107,01 | 0 |
| 05 Dic 2024 | 12.411,42 | -8,48 | -0,07% | 12.509,01 | 12.562,63 | 12.384,79 | 0 |
| 04 Dic 2024 | 12.419,90 | -369,81 | -2,89% | 12.769,17 | 12.769,17 | 12.313,36 | 0 |
| 03 Dic 2024 | 12.789,71 | 8,92 | 0,07% | 12.876,47 | 12.905,72 | 12.734,52 | 0 |
| 02 Dic 2024 | 12.780,79 | -163,15 | -1,26% | 12.942,65 | 12.967,72 | 12.648,24 | 0 |
| 29 Nov 2024 | 12.943,94 | 41,83 | 0,32% | 12.952,31 | 13.012,52 | 12.910,50 | 0 |
| 27 Nov 2024 | 12.902,11 | 13,36 | 0,10% | 12.899,61 | 13.042,94 | 12.895,43 | 0 |
| 26 Nov 2024 | 12.888,75 | -24,79 | -0,19% | 12.935,76 | 12.937,58 | 12.814,78 | 0 |
| 25 Nov 2024 | 12.913,54 | -346,47 | -2,61% | 13.303,10 | 13.355,94 | 12.891,81 | 0 |
| 22 Nov 2024 | 13.260,01 | 127,81 | 0,97% | 13.138,39 | 13.300,75 | 13.086,42 | 0 |
| 21 Nov 2024 | 13.132,20 | 61,02 | 0,47% | 13.170,42 | 13.285,72 | 13.120,18 | 0 |
| 20 Nov 2024 | 13.071,18 | 153,81 | 1,19% | 12.923,91 | 13.079,89 | 12.921,42 | 0 |
| 19 Nov 2024 | 12.917,37 | -83,29 | -0,64% | 12.878,50 | 13.041,55 | 12.843,82 | 0 |
| 18 Nov 2024 | 13.000,66 | 227,40 | 1,78% | 12.881,79 | 13.043,33 | 12.836,46 | 0 |
| 15 Nov 2024 | 12.773,26 | -91,62 | -0,71% | 12.842,23 | 12.991,20 | 12.739,99 | 0 |
| 14 Nov 2024 | 12.864,88 | 55,45 | 0,43% | 12.870,96 | 12.910,79 | 12.721,83 | 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 |
