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 | 100,193 | -0,80 | -0,80% | 100,193 | 100,193 | 100,193 | 0 |
| 30 Gen 2025 | 100,996 | 2,53 | 2,57% | 100,996 | 100,996 | 100,996 | 0 |
| 29 Gen 2025 | 98,463 | -0,03 | -0,03% | 98,655 | 98,655 | 98,463 | 10 |
| 28 Gen 2025 | 98,494 | -1,77 | -1,77% | 98,494 | 98,494 | 98,494 | 0 |
| 27 Gen 2025 | 100,267 | 0,00 | 0,00% | 100,267 | 100,267 | 100,267 | 0 |
| 24 Gen 2025 | 100,267 | 1,61 | 1,63% | 100,267 | 100,267 | 100,267 | 0 |
| 23 Gen 2025 | 98,656 | 0,18 | 0,19% | 98,643 | 98,656 | 98,643 | 0 |
| 22 Gen 2025 | 98,472 | 0,00 | 0,00% | 98,472 | 98,472 | 98,472 | 0 |
| 21 Gen 2025 | 98,472 | -6,33 | -6,04% | 98,472 | 98,472 | 98,151 | 6 |
| 20 Gen 2025 | 104,797 | 5,60 | 5,64% | 104,316 | 105,068 | 104,255 | 27 |
| 17 Gen 2025 | 99,20 | 2,40 | 2,48% | 98,725 | 99,20 | 98,725 | 10 |
| 16 Gen 2025 | 96,804 | 2,39 | 2,53% | 96,817 | 96,817 | 96,804 | 0 |
| 15 Gen 2025 | 94,411 | 1,93 | 2,09% | 94,411 | 94,411 | 94,411 | 0 |
| 14 Gen 2025 | 92,477 | 1,29 | 1,41% | 92,477 | 93,639 | 92,477 | 90 |
| 13 Gen 2025 | 91,187 | -0,56 | -0,61% | 91,499 | 91,499 | 91,187 | 20 |
| 10 Gen 2025 | 91,744 | 1,76 | 1,95% | 91,691 | 91,744 | 91,691 | 0 |
| 09 Gen 2025 | 89,989 | -2,51 | -2,71% | 90,472 | 90,53 | 89,989 | 10 |
| 08 Gen 2025 | 92,498 | -1,74 | -1,84% | 92,511 | 92,511 | 92,498 | 0 |
| 07 Gen 2025 | 94,233 | -1,07 | -1,12% | 97,645 | 97,808 | 94,233 | 59 |
| 06 Gen 2025 | 95,30 | 1,67 | 1,78% | 96,249 | 96,249 | 95,30 | 10 |
| 03 Gen 2025 | 93,629 | 1,31 | 1,42% | 93,629 | 93,629 | 93,629 | 0 |
| 02 Gen 2025 | 92,316 | 3,22 | 3,62% | 92,316 | 92,424 | 92,316 | 9 |
| 31 Dic 2024 | 89,092 | -0,61 | -0,68% | 89,092 | 89,092 | 89,092 | 0 |
| 30 Dic 2024 | 89,70 | -2,80 | -3,03% | 89,804 | 90,148 | 89,70 | 17 |
| 27 Dic 2024 | 92,50 | 1,92 | 2,11% | 91,498 | 93,542 | 91,168 | 20 |
| 24 Dic 2024 | 90,585 | -0,95 | -1,04% | 90,638 | 90,653 | 90,585 | 5 |
| 23 Dic 2024 | 91,533 | -0,32 | -0,34% | 91,533 | 91,566 | 91,533 | 0 |
| 20 Dic 2024 | 91,848 | -5,54 | -5,69% | 93,892 | 93,892 | 91,848 | 44 |
| 19 Dic 2024 | 97,392 | -2,26 | -2,26% | 97,696 | 97,696 | 97,392 | 1 |
| 18 Dic 2024 | 99,647 | -2,75 | -2,69% | 99,314 | 99,647 | 99,314 | 2 |
| 17 Dic 2024 | 102,40 | 3,59 | 3,63% | 101,905 | 102,689 | 101,869 | 20 |
| 16 Dic 2024 | 98,813 | 3,16 | 3,30% | 99,905 | 99,95 | 98,813 | 44 |
| 13 Dic 2024 | 95,656 | 0,01 | 0,01% | 95,687 | 95,687 | 95,656 | 0 |
| 12 Dic 2024 | 95,648 | 2,17 | 2,33% | 95,662 | 95,662 | 95,648 | 0 |
| 11 Dic 2024 | 93,474 | 1,47 | 1,60% | 92,967 | 93,474 | 92,967 | 2 |
| 10 Dic 2024 | 92,00 | -1,52 | -1,62% | 92,121 | 92,227 | 92,00 | 20 |
| 09 Dic 2024 | 93,518 | -0,56 | -0,59% | 94,371 | 94,463 | 93,518 | 37 |
| 06 Dic 2024 | 94,074 | -3,31 | -3,39% | 93,122 | 94,074 | 92,976 | 22 |
| 05 Dic 2024 | 97,38 | 5,30 | 5,75% | 97,898 | 98,041 | 97,38 | 109 |
| 04 Dic 2024 | 92,081 | 0,80 | 0,88% | 92,081 | 92,081 | 92,081 | 0 |
| 03 Dic 2024 | 91,279 | -0,56 | -0,61% | 90,948 | 91,279 | 90,948 | 5 |
| 02 Dic 2024 | 91,841 | -1,35 | -1,45% | 91,456 | 91,841 | 90,422 | 14 |
| 29 Nov 2024 | 93,191 | 2,94 | 3,26% | 90,586 | 93,191 | 90,586 | 16 |
| 28 Nov 2024 | 90,252 | 2,33 | 2,65% | 90,629 | 90,95 | 90,252 | 20 |
| 27 Nov 2024 | 87,923 | 0,00 | 0,00% | 87,923 | 87,923 | 87,923 | 0 |
| 26 Nov 2024 | 87,923 | -6,23 | -6,62% | 89,388 | 89,402 | 87,923 | 146 |
| 25 Nov 2024 | 94,153 | -0,22 | -0,23% | 94,153 | 94,153 | 93,843 | 54 |
| 22 Nov 2024 | 94,372 | 1,69 | 1,82% | 95,085 | 95,085 | 94,308 | 321 |
| 21 Nov 2024 | 92,685 | 4,49 | 5,09% | 92,105 | 93,185 | 92,105 | 112 |
| 20 Nov 2024 | 88,20 | 2,01 | 2,33% | 87,826 | 90,126 | 87,826 | 58 |
| 19 Nov 2024 | 86,19 | 0,00 | 0,00% | 86,87 | 86,87 | 86,19 | 35 |
| 18 Nov 2024 | 86,188 | 1,41 | 1,66% | 86,978 | 87,012 | 86,188 | 14 |
| 15 Nov 2024 | 84,782 | 1,57 | 1,89% | 83,219 | 84,782 | 82,813 | 13 |
| 14 Nov 2024 | 83,21 | 0,84 | 1,01% | 86,253 | 86,934 | 83,21 | 46 |
| 13 Nov 2024 | 82,374 | 6,15 | 8,07% | 82,374 | 82,374 | 82,356 | 0 |
| 12 Nov 2024 | 76,226 | 0,00 | 0,00% | 76,226 | 76,226 | 76,226 | 0 |
| 11 Nov 2024 | 76,226 | 5,62 | 7,96% | 76,131 | 76,226 | 76,13 | 62 |
| 08 Nov 2024 | 70,603 | 1,01 | 1,45% | 70,671 | 70,671 | 70,603 | 10 |
| 07 Nov 2024 | 69,594 | 1,64 | 2,42% | 69,594 | 69,594 | 69,594 | 0 |
| 06 Nov 2024 | 67,95 | 4,64 | 7,32% | 67,95 | 69,019 | 67,95 | 80 |
| 05 Nov 2024 | 63,314 | 0,34 | 0,54% | 63,30 | 63,314 | 63,30 | 0 |
| 04 Nov 2024 | 62,977 | -0,69 | -1,09% | 62,977 | 62,977 | 62,963 | 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 |
