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 |
|---|---|---|---|---|---|---|---|
| 08 Gen 2025 | 4.621,43 | 13,18 | 0,29% | 4.620,37 | 4.640,26 | 4.581,94 | 79.652.434 |
| 07 Gen 2025 | 4.608,25 | -84,78 | -1,81% | 4.706,05 | 4.707,49 | 4.599,07 | 60.074.450 |
| 06 Gen 2025 | 4.693,03 | 62,85 | 1,36% | 4.674,50 | 4.718,81 | 4.647,85 | 70.979.068 |
| 03 Gen 2025 | 4.630,18 | 63,39 | 1,39% | 4.606,67 | 4.646,13 | 4.592,55 | 60.741.946 |
| 02 Gen 2025 | 4.566,79 | 6,87 | 0,15% | 4.597,20 | 4.650,23 | 4.530,09 | 68.287.498 |
| 31 Dic 2024 | 4.559,92 | -32,81 | -0,71% | 4.614,59 | 4.622,32 | 4.552,35 | 53.919.428 |
| 30 Dic 2024 | 4.592,73 | -56,24 | -1,21% | 4.574,12 | 4.621,48 | 4.547,16 | 58.515.703 |
| 27 Dic 2024 | 4.648,97 | -67,53 | -1,43% | 4.683,06 | 4.691,13 | 4.606,31 | 54.183.539 |
| 26 Dic 2024 | 4.716,50 | -25,53 | -0,54% | 4.721,76 | 4.733,83 | 4.704,41 | 45.204.217 |
| 24 Dic 2024 | 4.742,03 | 78,69 | 1,69% | 4.686,89 | 4.742,12 | 4.681,14 | 32.010.358 |
| 23 Dic 2024 | 4.663,34 | -14,73 | -0,31% | 4.672,83 | 4.680,68 | 4.632,67 | 73.784.130 |
| 20 Dic 2024 | 4.678,07 | 18,49 | 0,40% | 4.592,45 | 4.710,24 | 4.580,96 | 176.593.537 |
| 19 Dic 2024 | 4.659,58 | 30,92 | 0,67% | 4.703,49 | 4.709,40 | 4.659,41 | 79.698.332 |
| 18 Dic 2024 | 4.628,66 | -177,56 | -3,69% | 4.789,08 | 4.816,07 | 4.624,12 | 94.614.871 |
| 17 Dic 2024 | 4.806,22 | -28,89 | -0,60% | 4.827,39 | 4.830,52 | 4.758,05 | 80.642.313 |
| 16 Dic 2024 | 4.835,11 | 82,63 | 1,74% | 4.789,78 | 4.838,40 | 4.762,62 | 79.716.399 |
| 13 Dic 2024 | 4.752,48 | -21,04 | -0,44% | 4.757,20 | 4.797,14 | 4.736,70 | 62.364.935 |
| 12 Dic 2024 | 4.773,52 | -29,52 | -0,61% | 4.802,10 | 4.819,15 | 4.764,72 | 60.092.935 |
| 11 Dic 2024 | 4.803,04 | 77,79 | 1,65% | 4.745,07 | 4.830,61 | 4.745,07 | 77.177.248 |
| 10 Dic 2024 | 4.725,25 | -5,44 | -0,11% | 4.734,97 | 4.785,07 | 4.713,52 | 70.291.834 |
| 09 Dic 2024 | 4.730,69 | -26,17 | -0,55% | 4.770,08 | 4.794,93 | 4.726,14 | 96.563.738 |
| 06 Dic 2024 | 4.756,86 | 104,48 | 2,25% | 4.661,80 | 4.757,88 | 4.661,05 | 90.016.126 |
| 05 Dic 2024 | 4.652,38 | 32,42 | 0,70% | 4.621,58 | 4.679,08 | 4.602,76 | 91.939.626 |
| 04 Dic 2024 | 4.619,96 | 79,87 | 1,76% | 4.575,97 | 4.636,43 | 4.575,97 | 96.709.600 |
| 03 Dic 2024 | 4.540,09 | 50,30 | 1,12% | 4.484,10 | 4.541,74 | 4.474,25 | 78.924.672 |
| 02 Dic 2024 | 4.489,79 | 42,52 | 0,96% | 4.478,10 | 4.516,88 | 4.466,78 | 90.970.199 |
| 29 Nov 2024 | 4.447,27 | 42,49 | 0,96% | 4.409,17 | 4.451,23 | 4.396,19 | 52.235.468 |
| 27 Nov 2024 | 4.404,78 | -30,01 | -0,68% | 4.429,41 | 4.437,66 | 4.396,65 | 63.436.889 |
| 26 Nov 2024 | 4.434,79 | 106,23 | 2,45% | 4.341,58 | 4.437,64 | 4.339,20 | 84.939.340 |
| 25 Nov 2024 | 4.328,56 | 61,48 | 1,44% | 4.311,08 | 4.345,03 | 4.285,34 | 112.040.687 |
| 22 Nov 2024 | 4.267,08 | 6,79 | 0,16% | 4.270,68 | 4.295,52 | 4.252,94 | 86.504.123 |
| 21 Nov 2024 | 4.260,29 | -34,07 | -0,79% | 4.297,02 | 4.301,48 | 4.215,92 | 118.527.146 |
| 20 Nov 2024 | 4.294,36 | -48,31 | -1,11% | 4.294,15 | 4.294,43 | 4.232,39 | 138.028.295 |
| 19 Nov 2024 | 4.342,67 | 63,65 | 1,49% | 4.260,36 | 4.358,86 | 4.260,36 | 92.861.594 |
| 18 Nov 2024 | 4.279,02 | -1,53 | -0,04% | 4.302,81 | 4.324,74 | 4.265,66 | 83.633.611 |
| 15 Nov 2024 | 4.280,55 | -141,52 | -3,20% | 4.348,80 | 4.356,40 | 4.249,29 | 141.920.586 |
| 14 Nov 2024 | 4.422,07 | -51,88 | -1,16% | 4.464,41 | 4.490,10 | 4.417,84 | 79.049.002 |
| 13 Nov 2024 | 4.473,95 | 79,08 | 1,80% | 4.400,82 | 4.488,76 | 4.400,82 | 82.509.214 |
| 12 Nov 2024 | 4.394,87 | 34,48 | 0,79% | 4.382,46 | 4.410,59 | 4.353,19 | 75.029.582 |
| 11 Nov 2024 | 4.360,39 | -28,02 | -0,64% | 4.392,61 | 4.414,38 | 4.346,26 | 63.696.341 |
| 08 Nov 2024 | 4.388,41 | -1,72 | -0,04% | 4.388,13 | 4.419,39 | 4.376,51 | 73.954.802 |
| 07 Nov 2024 | 4.390,13 | 58,90 | 1,36% | 4.340,12 | 4.418,98 | 4.335,23 | 91.052.744 |
| 06 Nov 2024 | 4.331,23 | 107,12 | 2,54% | 4.249,78 | 4.334,50 | 4.226,62 | 130.741.336 |
| 05 Nov 2024 | 4.224,11 | 65,54 | 1,58% | 4.170,81 | 4.228,35 | 4.169,82 | 65.766.606 |
| 04 Nov 2024 | 4.158,57 | -21,43 | -0,51% | 4.162,84 | 4.180,66 | 4.132,62 | 77.547.112 |
| 01 Nov 2024 | 4.180,00 | 170,26 | 4,25% | 4.190,27 | 4.212,46 | 4.162,04 | 136.696.499 |
| 31 Ott 2024 | 4.009,74 | -90,88 | -2,22% | 4.061,01 | 4.065,53 | 3.992,83 | 118.515.506 |
| 30 Ott 2024 | 4.100,62 | 19,47 | 0,48% | 4.136,35 | 4.144,66 | 4.095,74 | 70.267.138 |
| 29 Ott 2024 | 4.081,15 | 22,67 | 0,56% | 4.058,04 | 4.095,95 | 4.037,36 | 64.046.358 |
| 28 Ott 2024 | 4.058,48 | 8,21 | 0,20% | 4.084,42 | 4.085,72 | 4.055,98 | 49.552.302 |
| 25 Ott 2024 | 4.050,27 | 15,36 | 0,38% | 4.061,93 | 4.098,76 | 4.045,14 | 55.171.627 |
| 24 Ott 2024 | 4.034,91 | 19,87 | 0,49% | 4.024,31 | 4.046,26 | 4.004,27 | 51.993.430 |
| 23 Ott 2024 | 4.015,04 | -59,76 | -1,47% | 4.061,92 | 4.066,99 | 3.993,33 | 63.850.832 |
| 22 Ott 2024 | 4.074,80 | 18,88 | 0,47% | 4.045,21 | 4.101,05 | 4.025,55 | 60.861.676 |
| 21 Ott 2024 | 4.055,92 | -9,28 | -0,23% | 4.051,14 | 4.063,53 | 4.022,97 | 54.429.160 |
| 18 Ott 2024 | 4.065,20 | 27,05 | 0,67% | 4.027,20 | 4.087,50 | 4.020,87 | 70.902.004 |
| 17 Ott 2024 | 4.038,15 | 1,52 | 0,04% | 4.059,49 | 4.065,64 | 4.018,33 | 57.247.696 |
| 16 Ott 2024 | 4.036,63 | -19,61 | -0,48% | 4.044,51 | 4.047,44 | 4.015,59 | 53.448.267 |
| 15 Ott 2024 | 4.056,24 | 17,57 | 0,44% | 4.039,04 | 4.066,15 | 4.015,48 | 69.954.107 |
| 14 Ott 2024 | 4.038,67 | -18,38 | -0,45% | 4.072,65 | 4.072,65 | 4.038,13 | 54.250.343 |
| 11 Ott 2024 | 4.057,05 | 32,81 | 0,82% | 4.023,58 | 4.073,02 | 4.022,76 | 56.810.775 |
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 |
