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 | 22.783,02 | 5,63 | 0,02% | 22.798,68 | 22.832,31 | 22.752,35 | 0 |
| 13 Feb 2025 | 22.777,39 | 238,53 | 1,06% | 22.594,42 | 22.783,61 | 22.546,34 | 0 |
| 12 Feb 2025 | 22.538,86 | -67,64 | -0,30% | 22.390,58 | 22.581,13 | 22.354,29 | 0 |
| 11 Feb 2025 | 22.606,50 | -15,74 | -0,07% | 22.530,43 | 22.633,53 | 22.530,43 | 0 |
| 10 Feb 2025 | 22.622,24 | 144,27 | 0,64% | 22.596,82 | 22.651,86 | 22.546,97 | 0 |
| 07 Feb 2025 | 22.477,97 | -212,01 | -0,93% | 22.705,15 | 22.757,32 | 22.454,55 | 0 |
| 06 Feb 2025 | 22.689,98 | 67,50 | 0,30% | 22.683,00 | 22.690,99 | 22.549,29 | 0 |
| 05 Feb 2025 | 22.622,48 | 105,61 | 0,47% | 22.479,30 | 22.626,15 | 22.414,21 | 0 |
| 04 Feb 2025 | 22.516,87 | 165,07 | 0,74% | 22.352,46 | 22.531,39 | 22.340,60 | 0 |
| 03 Feb 2025 | 22.351,80 | -179,05 | -0,79% | 22.153,37 | 22.454,06 | 22.079,59 | 0 |
| 31 Gen 2025 | 22.530,85 | -118,14 | -0,52% | 22.745,06 | 22.830,73 | 22.496,90 | 0 |
| 30 Gen 2025 | 22.648,99 | 135,92 | 0,60% | 22.605,80 | 22.713,29 | 22.499,95 | 0 |
| 29 Gen 2025 | 22.513,07 | -99,40 | -0,44% | 22.578,33 | 22.607,24 | 22.409,70 | 0 |
| 28 Gen 2025 | 22.612,47 | 202,72 | 0,90% | 22.458,53 | 22.641,95 | 22.347,84 | 0 |
| 27 Gen 2025 | 22.409,75 | -335,60 | -1,48% | 22.261,41 | 22.450,94 | 22.248,66 | 0 |
| 24 Gen 2025 | 22.745,35 | -60,48 | -0,27% | 22.816,14 | 22.841,61 | 22.700,65 | 0 |
| 23 Gen 2025 | 22.805,83 | 115,61 | 0,51% | 22.650,07 | 22.805,88 | 22.644,48 | 0 |
| 22 Gen 2025 | 22.690,22 | 113,08 | 0,50% | 22.696,31 | 22.744,75 | 22.666,91 | 0 |
| 21 Gen 2025 | 22.577,14 | 219,56 | 0,98% | 22.471,25 | 22.583,65 | 22.407,13 | 0 |
| 17 Gen 2025 | 22.357,58 | 212,08 | 0,96% | 22.379,60 | 22.424,41 | 22.301,44 | 0 |
| 16 Gen 2025 | 22.145,50 | -22,47 | -0,10% | 22.214,65 | 22.235,36 | 22.109,58 | 0 |
| 15 Gen 2025 | 22.167,97 | 399,05 | 1,83% | 22.084,00 | 22.211,31 | 22.049,86 | 0 |
| 14 Gen 2025 | 21.768,92 | 52,44 | 0,24% | 21.832,05 | 21.867,52 | 21.623,91 | 0 |
| 13 Gen 2025 | 21.716,48 | 37,68 | 0,17% | 21.483,55 | 21.725,06 | 21.474,37 | 0 |
| 10 Gen 2025 | 21.678,80 | -340,90 | -1,55% | 21.868,99 | 21.870,33 | 21.602,96 | 0 |
| 08 Gen 2025 | 22.019,70 | 25,89 | 0,12% | 21.971,93 | 22.054,70 | 21.850,75 | 0 |
| 07 Gen 2025 | 21.993,81 | -248,63 | -1,12% | 22.324,07 | 22.336,73 | 21.919,86 | 0 |
| 06 Gen 2025 | 22.242,44 | 119,93 | 0,54% | 22.287,08 | 22.414,13 | 22.189,95 | 0 |
| 03 Gen 2025 | 22.122,51 | 291,19 | 1,33% | 21.934,43 | 22.143,61 | 21.907,17 | 0 |
| 02 Gen 2025 | 21.831,32 | -34,28 | -0,16% | 21.980,80 | 22.078,69 | 21.689,29 | 0 |
| 31 Dic 2024 | 21.865,60 | -86,06 | -0,39% | 22.012,89 | 22.047,83 | 21.816,70 | 0 |
| 30 Dic 2024 | 21.951,66 | -233,14 | -1,05% | 21.945,36 | 22.073,27 | 21.800,02 | 0 |
| 27 Dic 2024 | 22.184,80 | -253,72 | -1,13% | 22.299,27 | 22.309,27 | 22.041,98 | 0 |
| 26 Dic 2024 | 22.438,52 | 6,12 | 0,03% | 22.358,38 | 22.475,31 | 22.312,77 | 0 |
| 24 Dic 2024 | 22.432,40 | 241,14 | 1,09% | 22.225,87 | 22.432,62 | 22.218,24 | 0 |
| 23 Dic 2024 | 22.191,26 | 136,03 | 0,62% | 22.061,87 | 22.204,11 | 21.936,15 | 0 |
| 20 Dic 2024 | 22.055,23 | 242,49 | 1,11% | 21.680,06 | 22.241,65 | 21.680,06 | 0 |
| 19 Dic 2024 | 21.812,74 | -24,66 | -0,11% | 22.010,73 | 22.088,07 | 21.809,54 | 0 |
| 18 Dic 2024 | 21.837,40 | -707,90 | -3,14% | 22.548,40 | 22.611,18 | 21.819,61 | 0 |
| 17 Dic 2024 | 22.545,30 | -110,55 | -0,49% | 22.551,59 | 22.576,75 | 22.491,25 | 0 |
| 16 Dic 2024 | 22.655,85 | 94,11 | 0,42% | 22.610,00 | 22.698,89 | 22.600,32 | 0 |
| 13 Dic 2024 | 22.561,74 | -11,55 | -0,05% | 22.635,02 | 22.663,97 | 22.500,42 | 0 |
| 12 Dic 2024 | 22.573,29 | -132,77 | -0,58% | 22.666,75 | 22.685,17 | 22.573,29 | 0 |
| 11 Dic 2024 | 22.706,06 | 187,12 | 0,83% | 22.636,44 | 22.741,55 | 22.635,35 | 0 |
| 10 Dic 2024 | 22.518,94 | -87,67 | -0,39% | 22.627,68 | 22.642,65 | 22.500,73 | 0 |
| 09 Dic 2024 | 22.606,61 | -156,19 | -0,69% | 22.749,45 | 22.763,38 | 22.594,82 | 0 |
| 06 Dic 2024 | 22.762,80 | 69,64 | 0,31% | 22.744,42 | 22.792,44 | 22.722,78 | 0 |
| 05 Dic 2024 | 22.693,16 | -68,36 | -0,30% | 22.766,72 | 22.780,70 | 22.686,58 | 0 |
| 04 Dic 2024 | 22.761,52 | 154,86 | 0,69% | 22.680,35 | 22.769,85 | 22.666,16 | 0 |
| 03 Dic 2024 | 22.606,66 | 4,21 | 0,02% | 22.598,82 | 22.615,38 | 22.547,19 | 0 |
| 02 Dic 2024 | 22.602,45 | 49,03 | 0,22% | 22.587,94 | 22.629,36 | 22.556,00 | 0 |
| 29 Nov 2024 | 22.553,42 | 118,25 | 0,53% | 22.472,23 | 22.600,06 | 22.470,76 | 0 |
| 27 Nov 2024 | 22.435,17 | -77,24 | -0,34% | 22.502,93 | 22.531,25 | 22.380,40 | 0 |
| 26 Nov 2024 | 22.512,41 | 92,42 | 0,41% | 22.454,49 | 22.525,34 | 22.411,76 | 0 |
| 25 Nov 2024 | 22.419,99 | 96,50 | 0,43% | 22.470,00 | 22.535,97 | 22.342,50 | 0 |
| 22 Nov 2024 | 22.323,49 | 118,31 | 0,53% | 22.214,99 | 22.335,19 | 22.214,99 | 0 |
| 21 Nov 2024 | 22.205,18 | 154,28 | 0,70% | 22.161,59 | 22.259,62 | 21.978,61 | 0 |
| 20 Nov 2024 | 22.050,90 | 12,77 | 0,06% | 22.040,05 | 22.061,25 | 21.839,45 | 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 |
