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 |
|---|---|---|---|---|---|---|---|
| 05 Feb 2025 | 5.828,18 | -9,62 | -0,16% | 5.820,97 | 5.833,07 | 5.803,17 | 0 |
| 04 Feb 2025 | 5.837,80 | 38,10 | 0,66% | 5.803,77 | 5.843,28 | 5.766,38 | 0 |
| 03 Feb 2025 | 5.799,70 | -69,71 | -1,19% | 5.745,85 | 5.811,74 | 5.745,29 | 0 |
| 31 Gen 2025 | 5.869,41 | 7,08 | 0,12% | 5.873,06 | 5.900,70 | 5.855,04 | 0 |
| 30 Gen 2025 | 5.862,33 | 52,92 | 0,91% | 5.825,80 | 5.870,06 | 5.822,22 | 0 |
| 29 Gen 2025 | 5.809,41 | -19,42 | -0,33% | 5.815,29 | 5.825,35 | 5.793,48 | 0 |
| 28 Gen 2025 | 5.828,83 | -2,16 | -0,04% | 5.831,55 | 5.870,19 | 5.814,82 | 0 |
| 27 Gen 2025 | 5.830,99 | -12,14 | -0,21% | 5.804,52 | 5.846,68 | 5.785,16 | 0 |
| 24 Gen 2025 | 5.843,13 | 103,47 | 1,80% | 5.867,88 | 5.889,19 | 5.826,93 | 0 |
| 23 Gen 2025 | 5.739,66 | 0,00 | 0,00% | 5.739,66 | 5.739,66 | 5.739,66 | 0 |
| 22 Gen 2025 | 5.739,66 | 0,00 | 0,00% | 5.739,66 | 5.739,66 | 5.739,66 | 0 |
| 21 Gen 2025 | 5.739,66 | 26,12 | 0,46% | 5.706,13 | 5.742,21 | 5.704,53 | 0 |
| 20 Gen 2025 | 5.713,54 | 18,00 | 0,32% | 5.707,04 | 5.736,14 | 5.693,27 | 0 |
| 17 Gen 2025 | 5.695,54 | 54,84 | 0,97% | 5.670,76 | 5.710,27 | 5.669,70 | 0 |
| 16 Gen 2025 | 5.640,70 | 107,36 | 1,94% | 5.610,82 | 5.640,70 | 5.594,10 | 0 |
| 15 Gen 2025 | 5.533,34 | 41,92 | 0,76% | 5.508,89 | 5.561,06 | 5.489,65 | 0 |
| 14 Gen 2025 | 5.491,42 | 11,25 | 0,21% | 5.532,12 | 5.545,39 | 5.491,42 | 0 |
| 13 Gen 2025 | 5.480,17 | -16,43 | -0,30% | 5.482,24 | 5.490,78 | 5.440,11 | 0 |
| 10 Gen 2025 | 5.496,60 | -45,49 | -0,82% | 5.539,66 | 5.562,55 | 5.488,06 | 0 |
| 09 Gen 2025 | 5.542,09 | 25,84 | 0,47% | 5.487,90 | 5.552,32 | 5.487,90 | 0 |
| 08 Gen 2025 | 5.516,25 | -28,30 | -0,51% | 5.539,28 | 5.549,63 | 5.476,67 | 0 |
| 07 Gen 2025 | 5.544,55 | 26,02 | 0,47% | 5.511,84 | 5.565,37 | 5.495,11 | 0 |
| 06 Gen 2025 | 5.518,53 | 117,83 | 2,18% | 5.437,53 | 5.526,70 | 5.418,54 | 0 |
| 03 Gen 2025 | 5.400,70 | -79,09 | -1,44% | 5.455,05 | 5.460,92 | 5.393,07 | 0 |
| 02 Gen 2025 | 5.479,79 | 9,89 | 0,18% | 5.482,50 | 5.484,66 | 5.404,42 | 0 |
| 31 Dic 2024 | 5.469,90 | 50,56 | 0,93% | 5.416,87 | 5.470,53 | 5.414,64 | 0 |
| 30 Dic 2024 | 5.419,34 | -29,39 | -0,54% | 5.429,01 | 5.461,02 | 5.408,88 | 0 |
| 27 Dic 2024 | 5.448,73 | 53,61 | 0,99% | 5.401,13 | 5.448,73 | 5.393,79 | 0 |
| 24 Dic 2024 | 5.395,12 | 8,01 | 0,15% | 5.413,47 | 5.420,27 | 5.395,12 | 0 |
| 23 Dic 2024 | 5.387,11 | -1,11 | -0,02% | 5.376,85 | 5.400,86 | 5.357,34 | 0 |
| 20 Dic 2024 | 5.388,22 | -12,84 | -0,24% | 5.357,38 | 5.398,76 | 5.329,24 | 0 |
| 19 Dic 2024 | 5.401,06 | -67,35 | -1,23% | 5.396,57 | 5.425,76 | 5.377,90 | 0 |
| 18 Dic 2024 | 5.468,41 | 14,52 | 0,27% | 5.464,34 | 5.478,06 | 5.451,24 | 0 |
| 17 Dic 2024 | 5.453,89 | 2,84 | 0,05% | 5.425,67 | 5.466,18 | 5.421,38 | 0 |
| 16 Dic 2024 | 5.451,05 | -39,81 | -0,73% | 5.471,68 | 5.480,41 | 5.437,38 | 0 |
| 13 Dic 2024 | 5.490,86 | -9,22 | -0,17% | 5.495,07 | 5.528,21 | 5.476,41 | 0 |
| 12 Dic 2024 | 5.500,08 | -2,88 | -0,05% | 5.523,12 | 5.524,79 | 5.494,41 | 0 |
| 11 Dic 2024 | 5.502,96 | -36,80 | -0,66% | 5.474,99 | 5.513,47 | 5.470,29 | 0 |
| 10 Dic 2024 | 5.539,76 | 0,00 | 0,00% | 5.539,76 | 5.539,76 | 5.539,76 | 0 |
| 09 Dic 2024 | 5.539,76 | 37,21 | 0,68% | 5.540,48 | 5.560,81 | 5.515,93 | 0 |
| 06 Dic 2024 | 5.502,55 | 69,14 | 1,27% | 5.437,62 | 5.514,11 | 5.437,62 | 0 |
| 05 Dic 2024 | 5.433,41 | 25,23 | 0,47% | 5.407,46 | 5.445,91 | 5.405,09 | 0 |
| 04 Dic 2024 | 5.408,18 | 38,91 | 0,72% | 5.384,43 | 5.421,39 | 5.379,49 | 0 |
| 03 Dic 2024 | 5.369,27 | 10,69 | 0,20% | 5.375,54 | 5.416,55 | 5.351,25 | 0 |
| 02 Dic 2024 | 5.358,58 | -7,93 | -0,15% | 5.314,60 | 5.389,22 | 5.306,26 | 0 |
| 29 Nov 2024 | 5.366,51 | 37,31 | 0,70% | 5.322,27 | 5.370,39 | 5.317,36 | 0 |
| 28 Nov 2024 | 5.329,20 | -9,72 | -0,18% | 5.322,68 | 5.348,72 | 5.316,69 | 0 |
| 27 Nov 2024 | 5.338,92 | 0,00 | 0,00% | 5.338,92 | 5.338,92 | 5.338,92 | 0 |
| 26 Nov 2024 | 5.338,92 | -47,35 | -0,88% | 5.345,99 | 5.383,94 | 5.333,03 | 0 |
| 25 Nov 2024 | 5.386,27 | 4,75 | 0,09% | 5.432,88 | 5.433,70 | 5.369,71 | 0 |
| 22 Nov 2024 | 5.381,52 | 31,33 | 0,59% | 5.374,30 | 5.392,59 | 5.308,30 | 0 |
| 21 Nov 2024 | 5.350,19 | 7,96 | 0,15% | 5.339,83 | 5.357,41 | 5.293,40 | 0 |
| 20 Nov 2024 | 5.342,23 | -24,17 | -0,45% | 5.392,16 | 5.401,68 | 5.334,73 | 0 |
| 19 Nov 2024 | 5.366,40 | -36,96 | -0,68% | 5.418,37 | 5.421,30 | 5.297,62 | 0 |
| 18 Nov 2024 | 5.403,36 | 5,07 | 0,09% | 5.406,90 | 5.414,16 | 5.372,27 | 0 |
| 15 Nov 2024 | 5.398,29 | -29,76 | -0,55% | 5.386,44 | 5.436,09 | 5.373,78 | 0 |
| 14 Nov 2024 | 5.428,05 | 71,14 | 1,33% | 5.362,26 | 5.433,12 | 5.362,19 | 0 |
| 13 Nov 2024 | 5.356,91 | -8,80 | -0,16% | 5.354,20 | 5.387,95 | 5.315,09 | 0 |
| 12 Nov 2024 | 5.365,71 | -146,29 | -2,65% | 5.450,63 | 5.464,29 | 5.359,72 | 0 |
| 11 Nov 2024 | 5.512,00 | 61,81 | 1,13% | 5.495,69 | 5.531,49 | 5.491,31 | 0 |
| 08 Nov 2024 | 5.450,19 | -59,10 | -1,07% | 5.509,50 | 5.509,50 | 5.443,60 | 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 |
