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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 1.007,22 | -18,27 | -1,78% | 1.017,37 | 1.018,73 | 1.007,06 | 173.351.446 |
| 30 Gen 2025 | 1.025,49 | 11,43 | 1,13% | 1.015,88 | 1.027,16 | 1.013,71 | 149.287.096 |
| 29 Gen 2025 | 1.014,06 | 1,51 | 0,15% | 1.013,70 | 1.019,75 | 1.013,70 | 138.391.963 |
| 28 Gen 2025 | 1.012,55 | -12,37 | -1,21% | 1.023,19 | 1.024,94 | 1.011,99 | 131.739.603 |
| 27 Gen 2025 | 1.024,92 | 23,07 | 2,30% | 1.002,07 | 1.026,16 | 1.002,07 | 156.555.565 |
| 24 Gen 2025 | 1.001,85 | -1,84 | -0,18% | 1.002,13 | 1.003,10 | 997,92 | 123.395.287 |
| 23 Gen 2025 | 1.003,69 | 3,38 | 0,34% | 993,36 | 1.004,22 | 989,49 | 132.021.598 |
| 22 Gen 2025 | 1.000,31 | 5,68 | 0,57% | 995,25 | 1.005,42 | 995,25 | 136.236.054 |
| 21 Gen 2025 | 994,63 | 5,39 | 0,54% | 990,77 | 998,65 | 990,77 | 150.210.123 |
| 17 Gen 2025 | 989,24 | 5,07 | 0,52% | 985,87 | 992,81 | 985,63 | 118.135.965 |
| 16 Gen 2025 | 984,17 | 8,12 | 0,83% | 976,87 | 984,80 | 974,47 | 126.164.915 |
| 15 Gen 2025 | 976,05 | 0,92 | 0,09% | 980,81 | 986,82 | 973,55 | 122.205.623 |
| 14 Gen 2025 | 975,13 | 6,95 | 0,72% | 970,82 | 975,35 | 970,10 | 122.840.461 |
| 13 Gen 2025 | 968,18 | 4,80 | 0,50% | 963,54 | 969,19 | 960,56 | 130.857.199 |
| 10 Gen 2025 | 963,38 | -16,83 | -1,72% | 973,96 | 974,63 | 962,01 | 138.861.073 |
| 08 Gen 2025 | 980,21 | 2,93 | 0,30% | 974,88 | 980,65 | 969,82 | 108.969.819 |
| 07 Gen 2025 | 977,28 | -1,86 | -0,19% | 980,63 | 988,93 | 974,83 | 108.293.249 |
| 06 Gen 2025 | 979,14 | -11,47 | -1,16% | 991,04 | 992,83 | 978,23 | 126.445.408 |
| 03 Gen 2025 | 990,61 | 3,85 | 0,39% | 988,38 | 993,09 | 984,66 | 94.135.286 |
| 02 Gen 2025 | 986,76 | -6,61 | -0,67% | 994,91 | 999,43 | 984,75 | 90.733.448 |
| 31 Dic 2024 | 993,37 | 2,40 | 0,24% | 992,77 | 996,95 | 989,34 | 79.514.186 |
| 30 Dic 2024 | 990,97 | -11,38 | -1,14% | 1.000,12 | 1.000,12 | 985,76 | 86.867.734 |
| 27 Dic 2024 | 1.002,35 | -5,63 | -0,56% | 1.005,07 | 1.008,96 | 999,04 | 78.385.455 |
| 26 Dic 2024 | 1.007,98 | 1,14 | 0,11% | 1.003,50 | 1.008,67 | 1.000,18 | 71.946.184 |
| 24 Dic 2024 | 1.006,84 | 2,92 | 0,29% | 1.002,38 | 1.007,32 | 1.001,70 | 51.665.698 |
| 23 Dic 2024 | 1.003,92 | -1,54 | -0,15% | 1.003,29 | 1.005,72 | 996,44 | 108.013.470 |
| 20 Dic 2024 | 1.005,46 | 5,37 | 0,54% | 998,22 | 1.012,13 | 996,46 | 295.883.517 |
| 19 Dic 2024 | 1.000,09 | -5,58 | -0,55% | 1.003,73 | 1.008,04 | 999,21 | 153.295.844 |
| 18 Dic 2024 | 1.005,67 | -19,80 | -1,93% | 1.022,71 | 1.025,11 | 1.005,36 | 147.019.582 |
| 17 Dic 2024 | 1.025,47 | -3,15 | -0,31% | 1.026,72 | 1.029,97 | 1.023,72 | 122.724.531 |
| 16 Dic 2024 | 1.028,62 | -1,97 | -0,19% | 1.030,77 | 1.039,92 | 1.028,39 | 132.702.259 |
| 13 Dic 2024 | 1.030,59 | -3,65 | -0,35% | 1.033,65 | 1.033,65 | 1.027,41 | 100.827.898 |
| 12 Dic 2024 | 1.034,24 | -3,28 | -0,32% | 1.037,91 | 1.039,49 | 1.032,46 | 105.636.270 |
| 11 Dic 2024 | 1.037,52 | -6,29 | -0,60% | 1.045,45 | 1.050,28 | 1.036,45 | 133.074.230 |
| 10 Dic 2024 | 1.043,81 | -3,10 | -0,30% | 1.042,16 | 1.049,72 | 1.038,94 | 116.705.311 |
| 09 Dic 2024 | 1.046,91 | -8,11 | -0,77% | 1.054,89 | 1.057,21 | 1.045,63 | 144.533.801 |
| 06 Dic 2024 | 1.055,02 | -2,92 | -0,28% | 1.061,72 | 1.068,56 | 1.054,90 | 136.119.469 |
| 05 Dic 2024 | 1.057,94 | 3,18 | 0,30% | 1.054,62 | 1.060,31 | 1.054,62 | 127.878.864 |
| 04 Dic 2024 | 1.054,76 | -2,59 | -0,24% | 1.056,35 | 1.056,35 | 1.048,85 | 136.478.436 |
| 03 Dic 2024 | 1.057,35 | -10,65 | -1,00% | 1.069,13 | 1.069,61 | 1.056,50 | 122.572.056 |
| 02 Dic 2024 | 1.068,00 | 2,46 | 0,23% | 1.065,13 | 1.069,08 | 1.059,05 | 123.067.037 |
| 29 Nov 2024 | 1.065,54 | 3,22 | 0,30% | 1.062,38 | 1.067,66 | 1.061,36 | 68.113.509 |
| 27 Nov 2024 | 1.062,32 | 0,28 | 0,03% | 1.064,11 | 1.069,74 | 1.061,81 | 99.341.502 |
| 26 Nov 2024 | 1.062,04 | -0,36 | -0,03% | 1.061,57 | 1.063,58 | 1.057,46 | 124.703.367 |
| 25 Nov 2024 | 1.062,40 | 15,98 | 1,53% | 1.050,05 | 1.065,17 | 1.050,05 | 205.295.499 |
| 22 Nov 2024 | 1.046,42 | 12,93 | 1,25% | 1.036,45 | 1.050,45 | 1.036,45 | 135.754.861 |
| 21 Nov 2024 | 1.033,49 | 8,87 | 0,87% | 1.025,46 | 1.037,08 | 1.023,33 | 129.411.062 |
| 20 Nov 2024 | 1.024,62 | 0,97 | 0,09% | 1.023,47 | 1.025,03 | 1.018,05 | 127.459.671 |
| 19 Nov 2024 | 1.023,65 | -4,10 | -0,40% | 1.025,13 | 1.027,71 | 1.015,90 | 116.442.659 |
| 18 Nov 2024 | 1.027,75 | 4,95 | 0,48% | 1.022,76 | 1.028,43 | 1.019,05 | 128.761.227 |
| 15 Nov 2024 | 1.022,80 | 3,07 | 0,30% | 1.021,43 | 1.028,30 | 1.018,75 | 144.113.826 |
| 14 Nov 2024 | 1.019,73 | 7,76 | 0,77% | 1.011,68 | 1.023,41 | 1.011,68 | 132.974.462 |
| 13 Nov 2024 | 1.011,97 | 1,65 | 0,16% | 1.012,48 | 1.017,46 | 1.010,40 | 114.579.329 |
| 12 Nov 2024 | 1.010,32 | -6,06 | -0,60% | 1.016,64 | 1.017,77 | 1.008,56 | 117.551.064 |
| 11 Nov 2024 | 1.016,38 | -1,35 | -0,13% | 1.017,08 | 1.025,45 | 1.015,70 | 120.225.733 |
| 08 Nov 2024 | 1.017,73 | 13,18 | 1,31% | 1.005,35 | 1.018,41 | 1.003,74 | 138.818.958 |
| 07 Nov 2024 | 1.004,55 | 9,93 | 1,00% | 999,68 | 1.008,80 | 999,67 | 178.337.805 |
| 06 Nov 2024 | 994,62 | -25,20 | -2,47% | 1.021,58 | 1.021,58 | 990,56 | 209.678.162 |
| 05 Nov 2024 | 1.019,82 | 10,70 | 1,06% | 1.007,84 | 1.020,15 | 1.005,79 | 117.540.531 |
| 04 Nov 2024 | 1.009,12 | 1,40 | 0,14% | 1.010,03 | 1.015,69 | 1.007,96 | 139.129.909 |
|
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 |
