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 | 4.377,08 | -14,74 | -0,34% | 4.392,68 | 4.408,41 | 4.374,96 | 0 |
| 13 Feb 2025 | 4.391,82 | 28,72 | 0,66% | 4.363,10 | 4.394,55 | 4.362,96 | 0 |
| 12 Feb 2025 | 4.363,10 | -20,80 | -0,47% | 4.384,12 | 4.384,12 | 4.344,87 | 0 |
| 11 Feb 2025 | 4.383,90 | 0,38 | 0,01% | 4.383,74 | 4.387,08 | 4.363,55 | 0 |
| 10 Feb 2025 | 4.383,52 | -1,43 | -0,03% | 4.385,73 | 4.398,26 | 4.376,21 | 0 |
| 07 Feb 2025 | 4.384,95 | -30,31 | -0,69% | 4.415,47 | 4.415,47 | 4.381,44 | 0 |
| 06 Feb 2025 | 4.415,26 | -16,85 | -0,38% | 4.432,11 | 4.449,49 | 4.395,41 | 0 |
| 05 Feb 2025 | 4.432,11 | 11,45 | 0,26% | 4.420,69 | 4.437,95 | 4.406,08 | 0 |
| 04 Feb 2025 | 4.420,66 | 13,04 | 0,30% | 4.407,62 | 4.427,28 | 4.398,35 | 0 |
| 03 Feb 2025 | 4.407,62 | -9,79 | -0,22% | 4.417,87 | 4.421,85 | 4.344,15 | 0 |
| 31 Gen 2025 | 4.417,41 | -30,26 | -0,68% | 4.447,75 | 4.456,19 | 4.412,22 | 0 |
| 30 Gen 2025 | 4.447,67 | 39,13 | 0,89% | 4.408,62 | 4.454,85 | 4.408,62 | 0 |
| 29 Gen 2025 | 4.408,54 | -21,84 | -0,49% | 4.430,38 | 4.444,21 | 4.403,13 | 0 |
| 28 Gen 2025 | 4.430,38 | -24,65 | -0,55% | 4.455,03 | 4.464,90 | 4.423,50 | 0 |
| 27 Gen 2025 | 4.455,03 | 55,28 | 1,26% | 4.400,04 | 4.455,69 | 4.400,04 | 0 |
| 24 Gen 2025 | 4.399,75 | 9,67 | 0,22% | 4.390,58 | 4.402,11 | 4.378,58 | 0 |
| 23 Gen 2025 | 4.390,08 | 14,29 | 0,33% | 4.376,04 | 4.390,27 | 4.357,52 | 0 |
| 22 Gen 2025 | 4.375,79 | -24,11 | -0,55% | 4.400,15 | 4.400,15 | 4.374,06 | 0 |
| 21 Gen 2025 | 4.399,90 | 50,79 | 1,17% | 4.349,11 | 4.401,35 | 4.349,11 | 0 |
| 17 Gen 2025 | 4.349,11 | 7,28 | 0,17% | 4.341,95 | 4.366,91 | 4.341,95 | 0 |
| 16 Gen 2025 | 4.341,83 | 37,50 | 0,87% | 4.304,43 | 4.346,59 | 4.293,70 | 0 |
| 15 Gen 2025 | 4.304,33 | 21,59 | 0,50% | 4.282,95 | 4.334,05 | 4.282,95 | 0 |
| 14 Gen 2025 | 4.282,74 | 25,89 | 0,61% | 4.256,95 | 4.284,80 | 4.252,14 | 0 |
| 13 Gen 2025 | 4.256,85 | 39,84 | 0,94% | 4.217,01 | 4.257,82 | 4.203,20 | 0 |
| 10 Gen 2025 | 4.217,01 | -50,91 | -1,19% | 4.269,39 | 4.269,39 | 4.214,04 | 0 |
| 08 Gen 2025 | 4.267,92 | 7,19 | 0,17% | 4.260,73 | 4.268,43 | 4.222,47 | 0 |
| 07 Gen 2025 | 4.260,73 | -0,63 | -0,01% | 4.261,36 | 4.294,31 | 4.246,37 | 0 |
| 06 Gen 2025 | 4.261,36 | -19,50 | -0,46% | 4.281,16 | 4.308,78 | 4.255,91 | 0 |
| 03 Gen 2025 | 4.280,86 | 28,12 | 0,66% | 4.253,17 | 4.288,46 | 4.246,86 | 0 |
| 02 Gen 2025 | 4.252,74 | -14,45 | -0,34% | 4.267,81 | 4.298,14 | 4.242,44 | 0 |
| 31 Dic 2024 | 4.267,19 | 15,99 | 0,38% | 4.252,65 | 4.281,27 | 4.250,28 | 0 |
| 30 Dic 2024 | 4.251,20 | -34,91 | -0,81% | 4.286,24 | 4.286,24 | 4.220,49 | 0 |
| 27 Dic 2024 | 4.286,11 | -22,04 | -0,51% | 4.309,06 | 4.315,88 | 4.269,32 | 0 |
| 26 Dic 2024 | 4.308,15 | 6,42 | 0,15% | 4.302,49 | 4.315,12 | 4.284,20 | 0 |
| 24 Dic 2024 | 4.301,73 | 24,24 | 0,57% | 4.277,49 | 4.302,04 | 4.268,51 | 0 |
| 23 Dic 2024 | 4.277,49 | 2,87 | 0,07% | 4.274,62 | 4.279,95 | 4.244,23 | 0 |
| 20 Dic 2024 | 4.274,62 | 43,48 | 1,03% | 4.231,26 | 4.301,67 | 4.220,81 | 0 |
| 19 Dic 2024 | 4.231,14 | -1,05 | -0,02% | 4.232,30 | 4.274,30 | 4.230,84 | 0 |
| 18 Dic 2024 | 4.232,19 | -99,96 | -2,31% | 4.332,40 | 4.338,86 | 4.231,07 | 0 |
| 17 Dic 2024 | 4.332,15 | -21,06 | -0,48% | 4.353,74 | 4.353,74 | 4.324,98 | 0 |
| 16 Dic 2024 | 4.353,21 | -26,54 | -0,61% | 4.380,33 | 4.393,77 | 4.350,66 | 0 |
| 13 Dic 2024 | 4.379,75 | -11,14 | -0,25% | 4.392,03 | 4.395,08 | 4.371,47 | 0 |
| 12 Dic 2024 | 4.390,89 | -13,39 | -0,30% | 4.404,28 | 4.411,21 | 4.390,88 | 0 |
| 11 Dic 2024 | 4.404,28 | -9,75 | -0,22% | 4.414,36 | 4.425,94 | 4.399,94 | 0 |
| 10 Dic 2024 | 4.414,03 | -18,20 | -0,41% | 4.432,59 | 4.435,00 | 4.393,28 | 0 |
| 09 Dic 2024 | 4.432,23 | -16,61 | -0,37% | 4.449,11 | 4.461,39 | 4.431,86 | 0 |
| 06 Dic 2024 | 4.448,84 | -24,92 | -0,56% | 4.474,62 | 4.491,39 | 4.443,34 | 0 |
| 05 Dic 2024 | 4.473,76 | -16,50 | -0,37% | 4.490,58 | 4.496,36 | 4.473,05 | 0 |
| 04 Dic 2024 | 4.490,26 | 5,15 | 0,11% | 4.485,34 | 4.491,89 | 4.468,16 | 0 |
| 03 Dic 2024 | 4.485,11 | -22,36 | -0,50% | 4.507,56 | 4.512,23 | 4.484,51 | 0 |
| 02 Dic 2024 | 4.507,47 | -15,65 | -0,35% | 4.520,92 | 4.522,14 | 4.487,60 | 0 |
| 29 Nov 2024 | 4.523,12 | 1,29 | 0,03% | 4.523,73 | 4.542,03 | 4.522,96 | 0 |
| 27 Nov 2024 | 4.521,83 | 6,11 | 0,14% | 4.516,03 | 4.546,08 | 4.516,03 | 0 |
| 26 Nov 2024 | 4.515,72 | 2,47 | 0,05% | 4.513,41 | 4.518,45 | 4.490,76 | 0 |
| 25 Nov 2024 | 4.513,25 | 32,31 | 0,72% | 4.480,99 | 4.533,73 | 4.480,99 | 0 |
| 22 Nov 2024 | 4.480,94 | 43,01 | 0,97% | 4.438,16 | 4.488,33 | 4.438,16 | 0 |
| 21 Nov 2024 | 4.437,93 | 49,34 | 1,12% | 4.389,03 | 4.449,27 | 4.389,03 | 0 |
| 20 Nov 2024 | 4.388,59 | 37,27 | 0,86% | 4.351,40 | 4.394,10 | 4.351,40 | 0 |
| 19 Nov 2024 | 4.351,32 | -4,61 | -0,11% | 4.356,06 | 4.359,76 | 4.315,19 | 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 |
