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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 7.915,02 | -70,26 | -0,88% | 7.998,05 | 8.012,36 | 7.900,63 | 0 |
| 06 Feb 2025 | 7.985,28 | -32,95 | -0,41% | 8.049,49 | 8.049,49 | 7.921,13 | 0 |
| 05 Feb 2025 | 8.018,23 | 65,23 | 0,82% | 7.979,76 | 8.021,74 | 7.933,22 | 0 |
| 04 Feb 2025 | 7.953,00 | 34,13 | 0,43% | 7.913,12 | 7.968,07 | 7.913,12 | 0 |
| 03 Feb 2025 | 7.918,87 | -58,36 | -0,73% | 7.805,34 | 7.960,99 | 7.783,73 | 0 |
| 31 Gen 2025 | 7.977,23 | -75,19 | -0,93% | 8.063,31 | 8.099,78 | 7.969,53 | 0 |
| 30 Gen 2025 | 8.052,42 | 91,93 | 1,15% | 8.009,14 | 8.088,24 | 8.004,88 | 0 |
| 29 Gen 2025 | 7.960,49 | -22,76 | -0,29% | 7.983,34 | 8.008,85 | 7.919,72 | 0 |
| 28 Gen 2025 | 7.983,25 | 64,14 | 0,81% | 7.934,67 | 8.001,60 | 7.894,43 | 0 |
| 27 Gen 2025 | 7.919,11 | -176,75 | -2,18% | 7.956,64 | 7.997,48 | 7.856,58 | 0 |
| 24 Gen 2025 | 8.095,86 | -32,34 | -0,40% | 8.150,63 | 8.158,02 | 8.080,59 | 0 |
| 23 Gen 2025 | 8.128,20 | 15,99 | 0,20% | 8.092,67 | 8.128,87 | 8.045,43 | 0 |
| 22 Gen 2025 | 8.112,21 | -8,59 | -0,11% | 8.144,45 | 8.161,19 | 8.109,12 | 0 |
| 21 Gen 2025 | 8.120,80 | 121,56 | 1,52% | 8.057,32 | 8.123,62 | 8.008,92 | 0 |
| 17 Gen 2025 | 7.999,24 | 52,22 | 0,66% | 8.015,44 | 8.030,93 | 7.982,82 | 0 |
| 16 Gen 2025 | 7.947,02 | 83,51 | 1,06% | 7.887,24 | 7.964,79 | 7.854,28 | 0 |
| 15 Gen 2025 | 7.863,51 | 91,03 | 1,17% | 7.922,23 | 7.942,32 | 7.861,26 | 0 |
| 14 Gen 2025 | 7.772,48 | 93,20 | 1,21% | 7.738,22 | 7.798,55 | 7.703,68 | 0 |
| 13 Gen 2025 | 7.679,28 | 42,12 | 0,55% | 7.570,04 | 7.681,54 | 7.540,47 | 0 |
| 10 Gen 2025 | 7.637,16 | -97,07 | -1,26% | 7.660,88 | 7.675,34 | 7.596,04 | 0 |
| 08 Gen 2025 | 7.734,23 | 14,72 | 0,19% | 7.693,16 | 7.741,60 | 7.640,52 | 0 |
| 07 Gen 2025 | 7.719,51 | -88,33 | -1,13% | 7.828,83 | 7.842,98 | 7.679,86 | 0 |
| 06 Gen 2025 | 7.807,84 | 53,95 | 0,70% | 7.817,11 | 7.863,43 | 7.791,50 | 0 |
| 03 Gen 2025 | 7.753,89 | 157,18 | 2,07% | 7.632,43 | 7.760,09 | 7.622,06 | 0 |
| 02 Gen 2025 | 7.596,71 | 29,05 | 0,38% | 7.630,04 | 7.679,03 | 7.554,31 | 0 |
| 31 Dic 2024 | 7.567,66 | -22,05 | -0,29% | 7.632,10 | 7.645,79 | 7.548,90 | 0 |
| 30 Dic 2024 | 7.589,71 | -92,18 | -1,20% | 7.603,72 | 7.639,01 | 7.518,59 | 0 |
| 27 Dic 2024 | 7.681,89 | -91,88 | -1,18% | 7.725,86 | 7.749,19 | 7.632,56 | 0 |
| 26 Dic 2024 | 7.773,77 | 1,47 | 0,02% | 7.735,07 | 7.788,01 | 7.722,97 | 0 |
| 24 Dic 2024 | 7.772,30 | 78,63 | 1,02% | 7.711,57 | 7.773,43 | 7.698,59 | 0 |
| 23 Dic 2024 | 7.693,67 | -19,87 | -0,26% | 7.693,87 | 7.702,51 | 7.630,91 | 0 |
| 20 Dic 2024 | 7.713,54 | 108,14 | 1,42% | 7.550,01 | 7.766,05 | 7.546,64 | 0 |
| 19 Dic 2024 | 7.605,40 | -28,30 | -0,37% | 7.708,54 | 7.751,96 | 7.591,99 | 0 |
| 18 Dic 2024 | 7.633,70 | -322,99 | -4,06% | 7.979,09 | 7.979,98 | 7.609,32 | 0 |
| 17 Dic 2024 | 7.956,69 | -95,94 | -1,19% | 8.005,07 | 8.023,42 | 7.941,80 | 0 |
| 16 Dic 2024 | 8.052,63 | 29,01 | 0,36% | 8.030,41 | 8.090,89 | 8.003,93 | 0 |
| 13 Dic 2024 | 8.023,62 | -24,06 | -0,30% | 8.056,99 | 8.070,92 | 7.983,61 | 0 |
| 12 Dic 2024 | 8.047,68 | -48,95 | -0,60% | 8.075,40 | 8.096,78 | 8.046,22 | 0 |
| 11 Dic 2024 | 8.096,63 | 74,00 | 0,92% | 8.087,74 | 8.118,93 | 8.070,70 | 0 |
| 10 Dic 2024 | 8.022,63 | -76,75 | -0,95% | 8.099,95 | 8.099,95 | 8.010,11 | 0 |
| 09 Dic 2024 | 8.099,38 | -96,51 | -1,18% | 8.211,48 | 8.214,07 | 8.096,82 | 0 |
| 06 Dic 2024 | 8.195,89 | 33,09 | 0,41% | 8.208,13 | 8.226,32 | 8.178,87 | 0 |
| 05 Dic 2024 | 8.162,80 | -83,47 | -1,01% | 8.264,90 | 8.267,44 | 8.160,70 | 0 |
| 04 Dic 2024 | 8.246,27 | 57,88 | 0,71% | 8.217,35 | 8.248,36 | 8.188,52 | 0 |
| 03 Dic 2024 | 8.188,39 | 17,15 | 0,21% | 8.168,45 | 8.198,80 | 8.155,30 | 0 |
| 02 Dic 2024 | 8.171,24 | -18,02 | -0,22% | 8.205,67 | 8.216,97 | 8.159,88 | 0 |
| 29 Nov 2024 | 8.189,26 | 18,80 | 0,23% | 8.214,18 | 8.242,06 | 8.188,28 | 0 |
| 27 Nov 2024 | 8.170,46 | -3,87 | -0,05% | 8.207,81 | 8.233,73 | 8.132,84 | 0 |
| 26 Nov 2024 | 8.174,33 | -56,22 | -0,68% | 8.209,26 | 8.209,26 | 8.145,97 | 0 |
| 25 Nov 2024 | 8.230,55 | 69,72 | 0,85% | 8.243,78 | 8.293,77 | 8.213,54 | 0 |
| 22 Nov 2024 | 8.160,83 | 121,11 | 1,51% | 8.066,44 | 8.176,77 | 8.066,44 | 0 |
| 21 Nov 2024 | 8.039,72 | 97,21 | 1,22% | 8.011,96 | 8.096,05 | 7.983,91 | 0 |
| 20 Nov 2024 | 7.942,51 | 66,69 | 0,85% | 7.899,30 | 7.951,21 | 7.846,29 | 0 |
| 19 Nov 2024 | 7.875,82 | 84,43 | 1,08% | 7.729,38 | 7.882,41 | 7.727,93 | 0 |
| 18 Nov 2024 | 7.791,39 | 62,48 | 0,81% | 7.745,11 | 7.817,66 | 7.734,22 | 0 |
| 15 Nov 2024 | 7.728,91 | -111,57 | -1,42% | 7.814,68 | 7.819,16 | 7.711,88 | 0 |
| 14 Nov 2024 | 7.840,48 | -114,04 | -1,43% | 7.963,56 | 7.967,83 | 7.835,79 | 0 |
| 13 Nov 2024 | 7.954,52 | -56,83 | -0,71% | 8.038,28 | 8.067,55 | 7.947,35 | 0 |
| 12 Nov 2024 | 8.011,35 | -61,27 | -0,76% | 8.039,94 | 8.069,88 | 7.968,19 | 0 |
| 11 Nov 2024 | 8.072,62 | 111,15 | 1,40% | 8.038,65 | 8.085,79 | 8.023,62 | 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 |
