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 |
|---|---|---|---|---|---|---|---|
| 07 Feb 2025 | 4.124,91 | -20,18 | -0,49% | 4.144,33 | 4.164,78 | 4.117,82 | 0 |
| 06 Feb 2025 | 4.145,09 | -32,30 | -0,77% | 4.176,12 | 4.206,04 | 4.142,28 | 0 |
| 05 Feb 2025 | 4.177,39 | 15,48 | 0,37% | 4.164,46 | 4.185,76 | 4.159,90 | 0 |
| 04 Feb 2025 | 4.161,91 | 32,48 | 0,79% | 4.133,93 | 4.168,76 | 4.125,72 | 0 |
| 03 Feb 2025 | 4.129,43 | -38,71 | -0,93% | 4.166,92 | 4.166,92 | 4.116,12 | 0 |
| 31 Gen 2025 | 4.168,14 | -11,90 | -0,28% | 4.180,04 | 4.197,22 | 4.166,19 | 0 |
| 30 Gen 2025 | 4.180,04 | 12,99 | 0,31% | 4.167,30 | 4.199,71 | 4.153,82 | 0 |
| 29 Gen 2025 | 4.167,05 | 19,82 | 0,48% | 4.147,40 | 4.178,77 | 4.121,23 | 0 |
| 28 Gen 2025 | 4.147,23 | 25,67 | 0,62% | 4.121,76 | 4.184,14 | 4.115,32 | 0 |
| 27 Gen 2025 | 4.121,56 | -11,19 | -0,27% | 4.132,69 | 4.169,81 | 4.095,36 | 0 |
| 24 Gen 2025 | 4.132,75 | -8,69 | -0,21% | 4.141,44 | 4.176,89 | 4.122,91 | 0 |
| 23 Gen 2025 | 4.141,44 | -77,47 | -1,84% | 4.152,63 | 4.164,38 | 4.135,96 | 0 |
| 22 Gen 2025 | 4.218,91 | 0,00 | 0,00% | 4.218,91 | 4.218,91 | 4.218,91 | 0 |
| 21 Gen 2025 | 4.218,91 | -24,62 | -0,58% | 4.243,53 | 4.246,57 | 4.192,02 | 0 |
| 20 Gen 2025 | 4.243,53 | -6,92 | -0,16% | 4.250,70 | 4.263,66 | 4.219,29 | 0 |
| 17 Gen 2025 | 4.250,45 | 51,67 | 1,23% | 4.198,45 | 4.277,04 | 4.198,45 | 0 |
| 16 Gen 2025 | 4.198,78 | 13,22 | 0,32% | 4.189,36 | 4.209,77 | 4.175,55 | 0 |
| 15 Gen 2025 | 4.185,56 | 59,92 | 1,45% | 4.125,95 | 4.193,86 | 4.125,95 | 0 |
| 14 Gen 2025 | 4.125,64 | 34,22 | 0,84% | 4.091,42 | 4.125,64 | 4.089,76 | 0 |
| 13 Gen 2025 | 4.091,42 | 30,08 | 0,74% | 4.061,31 | 4.113,99 | 4.045,92 | 0 |
| 10 Gen 2025 | 4.061,34 | -71,56 | -1,73% | 4.139,41 | 4.139,41 | 4.058,93 | 0 |
| 09 Gen 2025 | 4.132,90 | 28,40 | 0,69% | 4.103,49 | 4.138,63 | 4.085,65 | 0 |
| 08 Gen 2025 | 4.104,50 | -69,21 | -1,66% | 4.174,34 | 4.180,02 | 4.075,99 | 0 |
| 07 Gen 2025 | 4.173,71 | -2,71 | -0,06% | 4.176,59 | 4.199,37 | 4.160,46 | 0 |
| 06 Gen 2025 | 4.176,42 | -28,94 | -0,69% | 4.207,56 | 4.215,87 | 4.161,92 | 0 |
| 03 Gen 2025 | 4.205,36 | 25,21 | 0,60% | 4.180,10 | 4.216,42 | 4.180,10 | 0 |
| 02 Gen 2025 | 4.180,15 | 34,09 | 0,82% | 4.146,06 | 4.186,85 | 4.121,99 | 0 |
| 31 Dic 2024 | 4.146,06 | 11,35 | 0,27% | 4.134,63 | 4.156,18 | 4.084,75 | 0 |
| 30 Dic 2024 | 4.134,71 | -16,06 | -0,39% | 4.150,56 | 4.159,11 | 4.127,18 | 0 |
| 27 Dic 2024 | 4.150,77 | 18,13 | 0,44% | 4.132,64 | 4.159,94 | 4.108,48 | 0 |
| 24 Dic 2024 | 4.132,64 | 14,41 | 0,35% | 4.118,43 | 4.144,42 | 4.118,43 | 0 |
| 23 Dic 2024 | 4.118,23 | 23,70 | 0,58% | 4.094,53 | 4.130,95 | 4.094,53 | 0 |
| 20 Dic 2024 | 4.094,53 | -19,30 | -0,47% | 4.114,96 | 4.114,96 | 4.053,10 | 0 |
| 19 Dic 2024 | 4.113,83 | -19,64 | -0,48% | 4.133,39 | 4.141,08 | 4.092,55 | 0 |
| 18 Dic 2024 | 4.133,47 | -18,45 | -0,44% | 4.159,36 | 4.170,26 | 4.127,91 | 0 |
| 17 Dic 2024 | 4.151,92 | -15,74 | -0,38% | 4.167,66 | 4.167,66 | 4.114,42 | 0 |
| 16 Dic 2024 | 4.167,66 | -5,98 | -0,14% | 4.174,12 | 4.184,86 | 4.148,54 | 0 |
| 13 Dic 2024 | 4.173,64 | -22,81 | -0,54% | 4.196,25 | 4.206,28 | 4.162,59 | 0 |
| 12 Dic 2024 | 4.196,45 | 4,07 | 0,10% | 4.191,83 | 4.215,43 | 4.185,28 | 0 |
| 11 Dic 2024 | 4.192,38 | 0,50 | 0,01% | 4.191,88 | 4.225,68 | 4.175,67 | 0 |
| 10 Dic 2024 | 4.191,88 | -2,25 | -0,05% | 4.194,54 | 4.204,77 | 4.163,23 | 0 |
| 09 Dic 2024 | 4.194,13 | 16,36 | 0,39% | 4.177,89 | 4.211,67 | 4.177,89 | 0 |
| 06 Dic 2024 | 4.177,77 | -41,24 | -0,98% | 4.219,01 | 4.252,88 | 4.171,08 | 0 |
| 05 Dic 2024 | 4.219,01 | 23,25 | 0,55% | 4.195,54 | 4.237,36 | 4.194,17 | 0 |
| 04 Dic 2024 | 4.195,76 | -39,01 | -0,92% | 4.234,18 | 4.245,77 | 4.194,44 | 0 |
| 03 Dic 2024 | 4.234,77 | 8,01 | 0,19% | 4.227,49 | 4.250,97 | 4.192,80 | 0 |
| 02 Dic 2024 | 4.226,76 | -25,31 | -0,60% | 4.232,52 | 4.286,11 | 4.226,76 | 0 |
| 29 Nov 2024 | 4.252,07 | -13,93 | -0,33% | 4.263,68 | 4.263,71 | 4.227,47 | 0 |
| 28 Nov 2024 | 4.266,00 | 14,66 | 0,34% | 4.255,87 | 4.275,93 | 4.246,59 | 0 |
| 27 Nov 2024 | 4.251,34 | 0,00 | 0,00% | 4.251,34 | 4.251,34 | 4.251,34 | 0 |
| 26 Nov 2024 | 4.251,34 | -25,11 | -0,59% | 4.276,46 | 4.284,04 | 4.242,39 | 0 |
| 25 Nov 2024 | 4.276,45 | 27,10 | 0,64% | 4.251,38 | 4.290,68 | 4.250,13 | 0 |
| 22 Nov 2024 | 4.249,35 | 46,40 | 1,10% | 4.203,07 | 4.253,95 | 4.203,07 | 0 |
| 21 Nov 2024 | 4.202,95 | 6,13 | 0,15% | 4.196,90 | 4.208,18 | 4.181,58 | 0 |
| 20 Nov 2024 | 4.196,82 | -4,90 | -0,12% | 4.201,72 | 4.248,02 | 4.193,64 | 0 |
| 19 Nov 2024 | 4.201,72 | -43,17 | -1,02% | 4.244,87 | 4.259,49 | 4.181,49 | 0 |
| 18 Nov 2024 | 4.244,89 | -28,54 | -0,67% | 4.274,18 | 4.296,03 | 4.244,13 | 0 |
| 15 Nov 2024 | 4.273,43 | 37,68 | 0,89% | 4.235,51 | 4.301,14 | 4.235,51 | 0 |
| 14 Nov 2024 | 4.235,75 | 59,36 | 1,42% | 4.176,39 | 4.249,61 | 4.176,39 | 0 |
| 13 Nov 2024 | 4.176,39 | -25,01 | -0,60% | 4.201,57 | 4.229,93 | 4.173,79 | 0 |
| 12 Nov 2024 | 4.201,40 | -64,06 | -1,50% | 4.265,46 | 4.265,46 | 4.201,40 | 0 |
| 11 Nov 2024 | 4.265,46 | 16,14 | 0,38% | 4.249,32 | 4.283,39 | 4.249,32 | 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 |
