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 |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 16.061,11 | -251,44 | -1,54% | 15.894,67 | 16.147,16 | 15.772,41 | 0 |
| 31 Gen 2025 | 16.312,55 | 69,50 | 0,43% | 16.362,03 | 16.588,86 | 16.266,86 | 0 |
| 30 Gen 2025 | 16.243,05 | 282,06 | 1,77% | 16.238,90 | 16.307,07 | 16.098,37 | 0 |
| 29 Gen 2025 | 15.960,99 | 8,93 | 0,06% | 16.030,87 | 16.175,31 | 15.915,58 | 0 |
| 28 Gen 2025 | 15.952,06 | 174,05 | 1,10% | 15.819,16 | 16.000,69 | 15.625,09 | 0 |
| 27 Gen 2025 | 15.778,01 | -1.245,41 | -7,32% | 16.717,49 | 16.717,49 | 15.547,86 | 0 |
| 24 Gen 2025 | 17.023,42 | -190,57 | -1,11% | 17.216,47 | 17.237,74 | 16.971,59 | 0 |
| 23 Gen 2025 | 17.213,99 | 92,85 | 0,54% | 17.082,31 | 17.223,68 | 17.000,17 | 0 |
| 22 Gen 2025 | 17.121,14 | 567,99 | 3,43% | 16.834,48 | 17.147,40 | 16.744,15 | 0 |
| 21 Gen 2025 | 16.553,15 | 547,92 | 3,42% | 16.158,62 | 16.575,94 | 16.137,18 | 0 |
| 17 Gen 2025 | 16.005,23 | 66,93 | 0,42% | 16.050,09 | 16.073,10 | 15.948,56 | 0 |
| 16 Gen 2025 | 15.938,30 | -27,46 | -0,17% | 16.045,02 | 16.053,37 | 15.851,01 | 0 |
| 15 Gen 2025 | 15.965,76 | 237,97 | 1,51% | 16.037,91 | 16.079,41 | 15.873,25 | 0 |
| 14 Gen 2025 | 15.727,79 | 322,75 | 2,10% | 15.501,93 | 15.747,72 | 15.501,32 | 0 |
| 13 Gen 2025 | 15.405,04 | -144,65 | -0,93% | 15.369,57 | 15.415,70 | 15.181,64 | 0 |
| 10 Gen 2025 | 15.549,69 | -350,64 | -2,21% | 15.659,97 | 15.687,16 | 15.490,81 | 0 |
| 08 Gen 2025 | 15.900,33 | -58,77 | -0,37% | 15.843,36 | 15.939,36 | 15.700,72 | 0 |
| 07 Gen 2025 | 15.959,10 | -20,54 | -0,13% | 16.093,92 | 16.155,69 | 15.892,03 | 0 |
| 06 Gen 2025 | 15.979,64 | 93,95 | 0,59% | 16.035,28 | 16.197,63 | 15.951,09 | 0 |
| 03 Gen 2025 | 15.885,69 | 291,24 | 1,87% | 15.689,83 | 15.891,63 | 15.649,56 | 0 |
| 02 Gen 2025 | 15.594,45 | -72,89 | -0,47% | 15.787,18 | 15.842,27 | 15.502,81 | 0 |
| 31 Dic 2024 | 15.667,34 | 0,47 | 0,00% | 15.695,36 | 15.769,71 | 15.587,08 | 0 |
| 30 Dic 2024 | 15.666,87 | -198,78 | -1,25% | 15.656,30 | 15.760,09 | 15.498,19 | 0 |
| 27 Dic 2024 | 15.865,65 | -218,94 | -1,36% | 15.966,37 | 16.068,26 | 15.757,28 | 0 |
| 26 Dic 2024 | 16.084,59 | 55,02 | 0,34% | 15.943,74 | 16.115,20 | 15.915,23 | 0 |
| 24 Dic 2024 | 16.029,57 | 167,74 | 1,06% | 15.873,34 | 16.030,03 | 15.830,95 | 0 |
| 23 Dic 2024 | 15.861,83 | 43,68 | 0,28% | 15.807,59 | 15.879,44 | 15.740,08 | 0 |
| 20 Dic 2024 | 15.818,15 | 139,56 | 0,89% | 15.539,74 | 15.920,12 | 15.507,62 | 0 |
| 19 Dic 2024 | 15.678,59 | 10,54 | 0,07% | 15.808,15 | 15.904,53 | 15.632,90 | 0 |
| 18 Dic 2024 | 15.668,05 | -661,67 | -4,05% | 16.415,52 | 16.415,52 | 15.604,45 | 0 |
| 17 Dic 2024 | 16.329,72 | -313,13 | -1,88% | 16.538,53 | 16.585,70 | 16.313,35 | 0 |
| 16 Dic 2024 | 16.642,85 | 258,79 | 1,58% | 16.446,13 | 16.717,26 | 16.424,56 | 0 |
| 13 Dic 2024 | 16.384,06 | -86,30 | -0,52% | 16.492,57 | 16.594,28 | 16.312,96 | 0 |
| 12 Dic 2024 | 16.470,36 | 58,34 | 0,36% | 16.368,48 | 16.526,26 | 16.355,94 | 0 |
| 11 Dic 2024 | 16.412,02 | 73,87 | 0,45% | 16.481,05 | 16.494,11 | 16.347,74 | 0 |
| 10 Dic 2024 | 16.338,15 | -190,84 | -1,15% | 16.517,08 | 16.525,82 | 16.323,43 | 0 |
| 09 Dic 2024 | 16.528,99 | -103,19 | -0,62% | 16.667,37 | 16.706,84 | 16.501,31 | 0 |
| 06 Dic 2024 | 16.632,18 | 40,02 | 0,24% | 16.632,58 | 16.721,52 | 16.585,10 | 0 |
| 05 Dic 2024 | 16.592,16 | -100,70 | -0,60% | 16.688,41 | 16.720,81 | 16.580,79 | 0 |
| 04 Dic 2024 | 16.692,86 | 188,26 | 1,14% | 16.614,51 | 16.733,04 | 16.598,69 | 0 |
| 03 Dic 2024 | 16.504,60 | -14,02 | -0,08% | 16.487,02 | 16.521,28 | 16.402,56 | 0 |
| 02 Dic 2024 | 16.518,62 | 116,78 | 0,71% | 16.445,92 | 16.584,10 | 16.406,08 | 0 |
| 29 Nov 2024 | 16.401,84 | 90,58 | 0,56% | 16.376,53 | 16.472,17 | 16.365,90 | 0 |
| 27 Nov 2024 | 16.311,26 | -52,05 | -0,32% | 16.355,88 | 16.420,54 | 16.216,88 | 0 |
| 26 Nov 2024 | 16.363,31 | -48,95 | -0,30% | 16.448,01 | 16.457,44 | 16.309,27 | 0 |
| 25 Nov 2024 | 16.412,26 | -43,61 | -0,27% | 16.571,33 | 16.620,92 | 16.410,74 | 0 |
| 22 Nov 2024 | 16.455,87 | 220,59 | 1,36% | 16.285,68 | 16.471,38 | 16.266,08 | 0 |
| 21 Nov 2024 | 16.235,28 | 356,18 | 2,24% | 15.939,05 | 16.301,90 | 15.939,05 | 0 |
| 20 Nov 2024 | 15.879,10 | 159,08 | 1,01% | 15.838,62 | 15.888,56 | 15.660,39 | 0 |
| 19 Nov 2024 | 15.720,02 | 199,29 | 1,28% | 15.339,70 | 15.730,20 | 15.339,70 | 0 |
| 18 Nov 2024 | 15.520,73 | -62,61 | -0,40% | 15.599,94 | 15.621,28 | 15.452,57 | 0 |
| 15 Nov 2024 | 15.583,34 | -343,70 | -2,16% | 15.806,51 | 15.839,19 | 15.526,54 | 0 |
| 14 Nov 2024 | 15.927,04 | -153,16 | -0,95% | 16.123,56 | 16.178,88 | 15.897,24 | 0 |
| 13 Nov 2024 | 16.080,20 | -131,50 | -0,81% | 16.204,00 | 16.287,65 | 16.052,55 | 0 |
| 12 Nov 2024 | 16.211,70 | -237,08 | -1,44% | 16.428,39 | 16.489,73 | 16.151,15 | 0 |
| 11 Nov 2024 | 16.448,78 | -64,68 | -0,39% | 16.577,62 | 16.609,75 | 16.402,17 | 0 |
| 08 Nov 2024 | 16.513,46 | 64,74 | 0,39% | 16.424,90 | 16.601,17 | 16.355,90 | 0 |
| 07 Nov 2024 | 16.448,72 | 224,99 | 1,39% | 16.295,52 | 16.472,86 | 16.168,90 | 0 |
| 06 Nov 2024 | 16.223,73 | 800,20 | 5,19% | 15.968,52 | 16.231,07 | 15.941,68 | 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 |
