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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 7.600,28 | -20,39 | -0,27% | 7.696,36 | 7.696,41 | 7.595,31 | 0 |
| 16 Gen 2025 | 7.620,67 | -5,86 | -0,08% | 7.633,52 | 7.677,99 | 7.605,51 | 0 |
| 15 Gen 2025 | 7.626,53 | 74,87 | 0,99% | 7.638,23 | 7.707,44 | 7.626,53 | 0 |
| 14 Gen 2025 | 7.551,66 | -3,35 | -0,04% | 7.567,62 | 7.636,96 | 7.506,09 | 0 |
| 13 Gen 2025 | 7.555,01 | 11,26 | 0,15% | 7.493,54 | 7.559,57 | 7.447,90 | 0 |
| 10 Gen 2025 | 7.543,75 | -162,01 | -2,10% | 7.642,94 | 7.718,55 | 7.542,14 | 0 |
| 08 Gen 2025 | 7.705,76 | -33,56 | -0,43% | 7.695,75 | 7.752,67 | 7.562,21 | 0 |
| 07 Gen 2025 | 7.739,32 | 14,23 | 0,18% | 7.760,68 | 7.885,28 | 7.702,72 | 0 |
| 06 Gen 2025 | 7.725,09 | 282,28 | 3,79% | 7.672,82 | 7.800,30 | 7.621,13 | 0 |
| 03 Gen 2025 | 7.442,81 | 53,91 | 0,73% | 7.417,65 | 7.447,38 | 7.341,79 | 0 |
| 02 Gen 2025 | 7.388,90 | 13,59 | 0,18% | 7.442,05 | 7.469,11 | 7.347,88 | 0 |
| 31 Dic 2024 | 7.375,31 | 2,53 | 0,03% | 7.396,28 | 7.446,36 | 7.375,31 | 0 |
| 30 Dic 2024 | 7.372,78 | -101,56 | -1,36% | 7.417,80 | 7.417,80 | 7.312,61 | 0 |
| 27 Dic 2024 | 7.474,34 | -88,29 | -1,17% | 7.519,38 | 7.552,63 | 7.435,63 | 0 |
| 26 Dic 2024 | 7.562,63 | 6,81 | 0,09% | 7.509,10 | 7.571,95 | 7.489,50 | 0 |
| 24 Dic 2024 | 7.555,82 | 66,86 | 0,89% | 7.499,81 | 7.558,44 | 7.464,99 | 0 |
| 23 Dic 2024 | 7.488,96 | 40,34 | 0,54% | 7.453,37 | 7.500,59 | 7.430,16 | 0 |
| 20 Dic 2024 | 7.448,62 | -10,25 | -0,14% | 7.397,97 | 7.523,33 | 7.379,62 | 0 |
| 19 Dic 2024 | 7.458,87 | -8,66 | -0,12% | 7.561,73 | 7.594,36 | 7.456,78 | 0 |
| 18 Dic 2024 | 7.467,53 | -200,48 | -2,61% | 7.693,94 | 7.750,16 | 7.455,03 | 0 |
| 17 Dic 2024 | 7.668,01 | -91,48 | -1,18% | 7.729,93 | 7.767,28 | 7.664,61 | 0 |
| 16 Dic 2024 | 7.759,49 | 20,22 | 0,26% | 7.733,49 | 7.827,63 | 7.707,49 | 0 |
| 13 Dic 2024 | 7.739,27 | -85,26 | -1,09% | 7.799,89 | 7.814,19 | 7.714,94 | 0 |
| 12 Dic 2024 | 7.824,53 | -32,53 | -0,41% | 7.846,18 | 7.873,89 | 7.813,97 | 0 |
| 11 Dic 2024 | 7.857,06 | 4,51 | 0,06% | 7.875,53 | 7.904,17 | 7.813,45 | 0 |
| 10 Dic 2024 | 7.852,55 | -95,47 | -1,20% | 7.919,69 | 7.965,23 | 7.842,62 | 0 |
| 09 Dic 2024 | 7.948,02 | 50,31 | 0,64% | 7.918,66 | 8.047,19 | 7.910,34 | 0 |
| 06 Dic 2024 | 7.897,71 | 40,79 | 0,52% | 7.857,44 | 7.905,56 | 7.833,96 | 0 |
| 05 Dic 2024 | 7.856,92 | -52,14 | -0,66% | 7.890,76 | 7.912,62 | 7.850,68 | 0 |
| 04 Dic 2024 | 7.909,06 | 16,67 | 0,21% | 7.879,81 | 7.922,64 | 7.859,75 | 0 |
| 03 Dic 2024 | 7.892,39 | 23,57 | 0,30% | 7.857,43 | 7.908,21 | 7.836,43 | 0 |
| 02 Dic 2024 | 7.868,82 | 15,66 | 0,20% | 7.824,21 | 7.894,34 | 7.807,32 | 0 |
| 29 Nov 2024 | 7.853,16 | 41,91 | 0,54% | 7.815,57 | 7.889,01 | 7.815,57 | 0 |
| 27 Nov 2024 | 7.811,25 | -27,71 | -0,35% | 7.862,65 | 7.898,02 | 7.795,06 | 0 |
| 26 Nov 2024 | 7.838,96 | -63,46 | -0,80% | 7.896,98 | 7.908,46 | 7.826,32 | 0 |
| 25 Nov 2024 | 7.902,42 | 95,29 | 1,22% | 7.849,22 | 7.926,71 | 7.847,12 | 0 |
| 22 Nov 2024 | 7.807,13 | 56,92 | 0,73% | 7.756,18 | 7.857,84 | 7.756,18 | 0 |
| 21 Nov 2024 | 7.750,21 | 124,75 | 1,64% | 7.637,52 | 7.764,74 | 7.559,68 | 0 |
| 20 Nov 2024 | 7.625,46 | 34,52 | 0,45% | 7.601,59 | 7.629,41 | 7.564,59 | 0 |
| 19 Nov 2024 | 7.590,94 | 1,13 | 0,01% | 7.505,49 | 7.596,55 | 7.502,75 | 0 |
| 18 Nov 2024 | 7.589,81 | -22,59 | -0,30% | 7.602,99 | 7.660,06 | 7.587,41 | 0 |
| 15 Nov 2024 | 7.612,40 | -165,25 | -2,12% | 7.778,79 | 7.803,42 | 7.612,17 | 0 |
| 14 Nov 2024 | 7.777,65 | 4,92 | 0,06% | 7.762,89 | 7.802,27 | 7.747,82 | 0 |
| 13 Nov 2024 | 7.772,73 | -127,72 | -1,62% | 7.932,26 | 7.933,26 | 7.766,36 | 0 |
| 12 Nov 2024 | 7.900,45 | 42,62 | 0,54% | 7.848,83 | 7.929,64 | 7.837,81 | 0 |
| 11 Nov 2024 | 7.857,83 | -48,54 | -0,61% | 7.949,69 | 8.000,06 | 7.814,02 | 0 |
| 08 Nov 2024 | 7.906,37 | 74,99 | 0,96% | 7.755,30 | 7.971,40 | 7.755,30 | 0 |
| 07 Nov 2024 | 7.831,38 | 28,68 | 0,37% | 7.817,68 | 7.869,03 | 7.772,10 | 0 |
| 06 Nov 2024 | 7.802,70 | 339,33 | 4,55% | 7.732,44 | 7.810,41 | 7.716,20 | 0 |
| 05 Nov 2024 | 7.463,37 | 102,30 | 1,39% | 7.368,15 | 7.469,25 | 7.366,12 | 0 |
| 04 Nov 2024 | 7.361,07 | -171,08 | -2,27% | 7.476,54 | 7.528,95 | 7.353,47 | 0 |
| 01 Nov 2024 | 7.532,15 | 30,56 | 0,41% | 7.520,26 | 7.555,57 | 7.483,35 | 0 |
| 31 Ott 2024 | 7.501,59 | -69,21 | -0,91% | 7.556,99 | 7.586,37 | 7.483,88 | 0 |
| 30 Ott 2024 | 7.570,80 | -5,75 | -0,08% | 7.578,28 | 7.691,24 | 7.570,59 | 0 |
| 29 Ott 2024 | 7.576,55 | 144,19 | 1,94% | 7.422,82 | 7.586,66 | 7.411,78 | 0 |
| 28 Ott 2024 | 7.432,36 | 108,97 | 1,49% | 7.366,20 | 7.438,96 | 7.345,69 | 0 |
| 25 Ott 2024 | 7.323,39 | 30,75 | 0,42% | 7.309,96 | 7.369,32 | 7.309,96 | 0 |
| 24 Ott 2024 | 7.292,64 | 28,82 | 0,40% | 7.275,05 | 7.310,37 | 7.238,83 | 0 |
| 23 Ott 2024 | 7.263,82 | -43,02 | -0,59% | 7.302,84 | 7.320,69 | 7.242,26 | 0 |
| 22 Ott 2024 | 7.306,84 | -46,59 | -0,63% | 7.343,47 | 7.357,98 | 7.294,40 | 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 |
