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 | 10.898,23 | -10,06 | -0,09% | 10.890,48 | 10.980,05 | 10.868,02 | 0 |
| 30 Gen 2025 | 10.908,29 | 73,40 | 0,68% | 10.906,50 | 10.962,90 | 10.863,22 | 0 |
| 29 Gen 2025 | 10.834,89 | 86,31 | 0,80% | 10.782,41 | 10.886,03 | 10.770,45 | 0 |
| 28 Gen 2025 | 10.748,58 | -137,97 | -1,27% | 10.791,31 | 10.843,98 | 10.721,10 | 0 |
| 27 Gen 2025 | 10.886,55 | 230,61 | 2,16% | 10.669,05 | 10.888,68 | 10.667,02 | 0 |
| 24 Gen 2025 | 10.655,94 | 88,07 | 0,83% | 10.539,34 | 10.660,18 | 10.524,42 | 0 |
| 23 Gen 2025 | 10.567,87 | 22,10 | 0,21% | 10.507,67 | 10.582,89 | 10.493,77 | 0 |
| 22 Gen 2025 | 10.545,77 | -59,52 | -0,56% | 10.605,63 | 10.616,82 | 10.507,51 | 0 |
| 21 Gen 2025 | 10.605,29 | 153,94 | 1,47% | 10.514,33 | 10.607,28 | 10.509,76 | 0 |
| 17 Gen 2025 | 10.451,35 | -30,12 | -0,29% | 10.521,71 | 10.534,86 | 10.419,74 | 0 |
| 16 Gen 2025 | 10.481,47 | -15,11 | -0,14% | 10.509,43 | 10.528,99 | 10.407,24 | 0 |
| 15 Gen 2025 | 10.496,58 | -42,94 | -0,41% | 10.649,33 | 10.671,70 | 10.492,66 | 0 |
| 14 Gen 2025 | 10.539,52 | 81,18 | 0,78% | 10.506,59 | 10.557,67 | 10.457,75 | 0 |
| 13 Gen 2025 | 10.458,34 | 60,71 | 0,58% | 10.369,93 | 10.470,75 | 10.344,95 | 0 |
| 10 Gen 2025 | 10.397,63 | -103,00 | -0,98% | 10.417,61 | 10.468,60 | 10.392,77 | 0 |
| 08 Gen 2025 | 10.500,63 | 66,58 | 0,64% | 10.446,83 | 10.502,11 | 10.339,34 | 0 |
| 07 Gen 2025 | 10.434,05 | -96,27 | -0,91% | 10.558,57 | 10.599,27 | 10.396,82 | 0 |
| 06 Gen 2025 | 10.530,32 | -57,96 | -0,55% | 10.589,88 | 10.639,58 | 10.514,36 | 0 |
| 03 Gen 2025 | 10.588,28 | 27,09 | 0,26% | 10.564,33 | 10.608,15 | 10.496,19 | 0 |
| 02 Gen 2025 | 10.561,19 | 63,96 | 0,61% | 10.550,00 | 10.645,75 | 10.535,12 | 0 |
| 31 Dic 2024 | 10.497,23 | -5,42 | -0,05% | 10.535,37 | 10.584,88 | 10.481,57 | 0 |
| 30 Dic 2024 | 10.502,65 | -118,98 | -1,12% | 10.559,22 | 10.573,18 | 10.440,79 | 0 |
| 27 Dic 2024 | 10.621,63 | -80,68 | -0,75% | 10.618,77 | 10.702,87 | 10.587,49 | 0 |
| 26 Dic 2024 | 10.702,31 | 40,77 | 0,38% | 10.624,65 | 10.716,14 | 10.610,15 | 0 |
| 24 Dic 2024 | 10.661,54 | 134,86 | 1,28% | 10.542,31 | 10.661,54 | 10.520,89 | 0 |
| 23 Dic 2024 | 10.526,68 | -74,53 | -0,70% | 10.552,28 | 10.579,76 | 10.428,36 | 0 |
| 20 Dic 2024 | 10.601,21 | 29,05 | 0,27% | 10.560,31 | 10.700,65 | 10.526,25 | 0 |
| 19 Dic 2024 | 10.572,16 | -0,11 | 0,00% | 10.567,66 | 10.673,81 | 10.555,48 | 0 |
| 18 Dic 2024 | 10.572,27 | -192,87 | -1,79% | 10.774,94 | 10.815,85 | 10.567,24 | 0 |
| 17 Dic 2024 | 10.765,14 | -149,98 | -1,37% | 10.849,36 | 10.896,50 | 10.721,28 | 0 |
| 16 Dic 2024 | 10.915,12 | -67,39 | -0,61% | 10.958,75 | 11.029,00 | 10.898,24 | 0 |
| 13 Dic 2024 | 10.982,51 | -43,11 | -0,39% | 11.008,36 | 11.050,01 | 10.955,61 | 0 |
| 12 Dic 2024 | 11.025,62 | 71,51 | 0,65% | 11.061,18 | 11.093,15 | 10.992,69 | 0 |
| 11 Dic 2024 | 10.954,11 | 24,14 | 0,22% | 10.946,24 | 11.059,32 | 10.946,24 | 0 |
| 10 Dic 2024 | 10.929,97 | 162,53 | 1,51% | 10.826,62 | 10.946,85 | 10.777,53 | 0 |
| 09 Dic 2024 | 10.767,44 | -182,34 | -1,67% | 10.948,17 | 10.949,44 | 10.766,50 | 0 |
| 06 Dic 2024 | 10.949,78 | -106,43 | -0,96% | 11.016,49 | 11.078,41 | 10.943,99 | 0 |
| 05 Dic 2024 | 11.056,21 | 57,59 | 0,52% | 10.938,02 | 11.079,76 | 10.894,23 | 0 |
| 04 Dic 2024 | 10.998,62 | 93,11 | 0,85% | 10.883,10 | 11.000,39 | 10.883,10 | 0 |
| 03 Dic 2024 | 10.905,51 | 105,26 | 0,97% | 10.832,78 | 10.914,19 | 10.811,95 | 0 |
| 02 Dic 2024 | 10.800,25 | -113,08 | -1,04% | 10.878,14 | 10.878,14 | 10.763,57 | 0 |
| 29 Nov 2024 | 10.913,33 | 67,81 | 0,63% | 10.886,74 | 10.929,96 | 10.870,47 | 0 |
| 27 Nov 2024 | 10.845,52 | -23,40 | -0,22% | 10.934,02 | 10.941,95 | 10.831,81 | 0 |
| 26 Nov 2024 | 10.868,92 | 35,53 | 0,33% | 10.806,03 | 10.877,42 | 10.784,70 | 0 |
| 25 Nov 2024 | 10.833,39 | 123,09 | 1,15% | 10.777,48 | 10.887,83 | 10.761,51 | 0 |
| 22 Nov 2024 | 10.710,30 | 150,04 | 1,42% | 10.614,83 | 10.722,61 | 10.610,60 | 0 |
| 21 Nov 2024 | 10.560,26 | 187,23 | 1,80% | 10.429,42 | 10.577,86 | 10.375,50 | 0 |
| 20 Nov 2024 | 10.373,03 | -40,83 | -0,39% | 10.382,00 | 10.382,00 | 10.293,46 | 0 |
| 19 Nov 2024 | 10.413,86 | 32,75 | 0,32% | 10.351,43 | 10.434,39 | 10.292,56 | 0 |
| 18 Nov 2024 | 10.381,11 | 36,21 | 0,35% | 10.351,63 | 10.413,32 | 10.325,22 | 0 |
| 15 Nov 2024 | 10.344,90 | -123,73 | -1,18% | 10.440,57 | 10.464,08 | 10.337,66 | 0 |
| 14 Nov 2024 | 10.468,63 | -124,44 | -1,17% | 10.590,22 | 10.615,45 | 10.460,47 | 0 |
| 13 Nov 2024 | 10.593,07 | -128,93 | -1,20% | 10.705,54 | 10.719,74 | 10.573,19 | 0 |
| 12 Nov 2024 | 10.722,00 | -20,34 | -0,19% | 10.736,29 | 10.795,70 | 10.708,27 | 0 |
| 11 Nov 2024 | 10.742,34 | 40,41 | 0,38% | 10.730,83 | 10.814,20 | 10.717,40 | 0 |
| 08 Nov 2024 | 10.701,93 | 74,13 | 0,70% | 10.652,98 | 10.727,75 | 10.614,50 | 0 |
| 07 Nov 2024 | 10.627,80 | -4,57 | -0,04% | 10.621,89 | 10.707,36 | 10.585,65 | 0 |
| 06 Nov 2024 | 10.632,37 | 361,05 | 3,52% | 10.498,74 | 10.718,92 | 10.477,03 | 0 |
| 05 Nov 2024 | 10.271,32 | 206,02 | 2,05% | 10.051,95 | 10.276,81 | 10.050,55 | 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 |
