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 | 14.146,24 | -71,29 | -0,50% | 14.280,46 | 14.334,90 | 14.124,54 | 0 |
| 30 Gen 2025 | 14.217,53 | 79,12 | 0,56% | 14.192,06 | 14.255,39 | 14.118,69 | 0 |
| 29 Gen 2025 | 14.138,41 | -64,46 | -0,45% | 14.179,39 | 14.192,17 | 14.074,95 | 0 |
| 28 Gen 2025 | 14.202,87 | 132,70 | 0,94% | 14.103,41 | 14.220,35 | 14.030,69 | 0 |
| 27 Gen 2025 | 14.070,17 | -214,42 | -1,50% | 13.967,72 | 14.087,97 | 13.960,60 | 0 |
| 24 Gen 2025 | 14.284,59 | -39,23 | -0,27% | 14.331,50 | 14.348,07 | 14.255,94 | 0 |
| 23 Gen 2025 | 14.323,82 | 73,68 | 0,52% | 14.226,98 | 14.323,87 | 14.221,82 | 0 |
| 22 Gen 2025 | 14.250,14 | 82,43 | 0,58% | 14.250,30 | 14.283,96 | 14.230,37 | 0 |
| 21 Gen 2025 | 14.167,71 | 128,53 | 0,92% | 14.106,23 | 14.172,61 | 14.063,71 | 0 |
| 17 Gen 2025 | 14.039,18 | 138,20 | 0,99% | 14.044,19 | 14.082,15 | 13.998,87 | 0 |
| 16 Gen 2025 | 13.900,98 | -18,96 | -0,14% | 13.952,34 | 13.961,63 | 13.885,04 | 0 |
| 15 Gen 2025 | 13.919,94 | 248,36 | 1,82% | 13.864,08 | 13.946,72 | 13.841,94 | 0 |
| 14 Gen 2025 | 13.671,58 | 23,76 | 0,17% | 13.716,20 | 13.736,93 | 13.584,11 | 0 |
| 13 Gen 2025 | 13.647,82 | 22,15 | 0,16% | 13.500,79 | 13.652,93 | 13.499,89 | 0 |
| 10 Gen 2025 | 13.625,67 | -211,19 | -1,53% | 13.747,59 | 13.747,59 | 13.580,18 | 0 |
| 08 Gen 2025 | 13.836,86 | 22,74 | 0,16% | 13.806,84 | 13.858,67 | 13.731,05 | 0 |
| 07 Gen 2025 | 13.814,12 | -158,97 | -1,14% | 14.024,44 | 14.031,80 | 13.769,57 | 0 |
| 06 Gen 2025 | 13.973,09 | 79,67 | 0,57% | 13.996,51 | 14.078,43 | 13.938,51 | 0 |
| 03 Gen 2025 | 13.893,42 | 178,88 | 1,30% | 13.779,21 | 13.908,21 | 13.762,42 | 0 |
| 02 Gen 2025 | 13.714,54 | -23,87 | -0,17% | 13.811,77 | 13.869,30 | 13.624,11 | 0 |
| 31 Dic 2024 | 13.738,41 | -59,60 | -0,43% | 13.831,55 | 13.852,34 | 13.708,00 | 0 |
| 30 Dic 2024 | 13.798,01 | -148,91 | -1,07% | 13.790,14 | 13.877,50 | 13.706,84 | 0 |
| 27 Dic 2024 | 13.946,92 | -157,44 | -1,12% | 14.016,06 | 14.023,13 | 13.858,12 | 0 |
| 26 Dic 2024 | 14.104,36 | -5,06 | -0,04% | 14.064,92 | 14.131,72 | 14.033,04 | 0 |
| 24 Dic 2024 | 14.109,42 | 152,88 | 1,10% | 13.980,60 | 14.109,57 | 13.975,09 | 0 |
| 23 Dic 2024 | 13.956,54 | 91,83 | 0,66% | 13.866,66 | 13.965,09 | 13.792,19 | 0 |
| 20 Dic 2024 | 13.864,71 | 152,92 | 1,12% | 13.628,28 | 13.982,35 | 13.628,28 | 0 |
| 19 Dic 2024 | 13.711,79 | -13,05 | -0,10% | 13.831,16 | 13.877,22 | 13.709,51 | 0 |
| 18 Dic 2024 | 13.724,84 | -433,42 | -3,06% | 14.157,58 | 14.199,85 | 13.718,17 | 0 |
| 17 Dic 2024 | 14.158,26 | -62,71 | -0,44% | 14.153,59 | 14.176,52 | 14.123,51 | 0 |
| 16 Dic 2024 | 14.220,97 | 56,14 | 0,40% | 14.192,68 | 14.247,45 | 14.187,54 | 0 |
| 13 Dic 2024 | 14.164,83 | -3,64 | -0,03% | 14.207,60 | 14.229,73 | 14.128,32 | 0 |
| 12 Dic 2024 | 14.168,47 | -77,85 | -0,55% | 14.220,06 | 14.235,68 | 14.168,47 | 0 |
| 11 Dic 2024 | 14.246,32 | 120,58 | 0,85% | 14.199,01 | 14.266,24 | 14.196,17 | 0 |
| 10 Dic 2024 | 14.125,74 | -52,66 | -0,37% | 14.190,96 | 14.203,64 | 14.113,44 | 0 |
| 09 Dic 2024 | 14.178,40 | -99,75 | -0,70% | 14.260,90 | 14.272,03 | 14.169,61 | 0 |
| 06 Dic 2024 | 14.278,15 | 40,80 | 0,29% | 14.265,42 | 14.297,46 | 14.254,04 | 0 |
| 05 Dic 2024 | 14.237,35 | -34,27 | -0,24% | 14.274,51 | 14.287,62 | 14.232,60 | 0 |
| 04 Dic 2024 | 14.271,62 | 99,77 | 0,70% | 14.220,32 | 14.276,56 | 14.209,34 | 0 |
| 03 Dic 2024 | 14.171,85 | 8,48 | 0,06% | 14.162,62 | 14.176,97 | 14.132,15 | 0 |
| 02 Dic 2024 | 14.163,37 | 32,42 | 0,23% | 14.150,56 | 14.179,04 | 14.137,33 | 0 |
| 29 Nov 2024 | 14.130,95 | 75,20 | 0,54% | 14.075,06 | 14.159,53 | 14.073,56 | 0 |
| 27 Nov 2024 | 14.055,75 | -53,07 | -0,38% | 14.097,38 | 14.109,59 | 14.020,21 | 0 |
| 26 Nov 2024 | 14.108,82 | 69,42 | 0,49% | 14.066,88 | 14.117,40 | 14.044,33 | 0 |
| 25 Nov 2024 | 14.039,40 | 48,42 | 0,35% | 14.077,59 | 14.116,25 | 13.987,08 | 0 |
| 22 Nov 2024 | 13.990,98 | 60,34 | 0,43% | 13.938,04 | 13.999,87 | 13.928,78 | 0 |
| 21 Nov 2024 | 13.930,64 | 84,49 | 0,61% | 13.913,27 | 13.965,25 | 13.789,18 | 0 |
| 20 Nov 2024 | 13.846,15 | 6,80 | 0,05% | 13.842,93 | 13.854,21 | 13.713,48 | 0 |
| 19 Nov 2024 | 13.839,35 | 63,19 | 0,46% | 13.692,92 | 13.852,65 | 13.689,09 | 0 |
| 18 Nov 2024 | 13.776,16 | 58,11 | 0,42% | 13.720,44 | 13.808,76 | 13.709,42 | 0 |
| 15 Nov 2024 | 13.718,05 | -183,12 | -1,32% | 13.810,93 | 13.821,31 | 13.676,20 | 0 |
| 14 Nov 2024 | 13.901,17 | -89,09 | -0,64% | 14.001,91 | 14.011,12 | 13.885,37 | 0 |
| 13 Nov 2024 | 13.990,26 | -1,45 | -0,01% | 14.005,01 | 14.050,53 | 13.955,30 | 0 |
| 12 Nov 2024 | 13.991,71 | -42,76 | -0,30% | 14.030,36 | 14.051,96 | 13.934,31 | 0 |
| 11 Nov 2024 | 14.034,47 | 30,22 | 0,22% | 14.053,42 | 14.065,60 | 13.999,39 | 0 |
| 08 Nov 2024 | 14.004,25 | 55,35 | 0,40% | 13.959,52 | 14.041,07 | 13.957,82 | 0 |
| 07 Nov 2024 | 13.948,90 | 104,80 | 0,76% | 13.890,10 | 13.974,91 | 13.890,10 | 0 |
| 06 Nov 2024 | 13.844,10 | 355,79 | 2,64% | 13.757,33 | 13.859,68 | 13.702,56 | 0 |
| 05 Nov 2024 | 13.488,31 | 168,06 | 1,26% | 13.343,71 | 13.489,09 | 13.343,71 | 0 |
| 04 Nov 2024 | 13.320,25 | -35,68 | -0,27% | 13.350,61 | 13.388,20 | 13.284,33 | 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 |
