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 |
|---|---|---|---|---|---|---|---|
| 03 Feb 2025 | 2.203,53 | -32,27 | -1,44% | 2.231,77 | 2.231,77 | 2.181,36 | 0 |
| 31 Gen 2025 | 2.235,80 | -1,70 | -0,08% | 2.237,49 | 2.244,73 | 2.232,57 | 0 |
| 30 Gen 2025 | 2.237,50 | 20,48 | 0,92% | 2.217,37 | 2.240,63 | 2.217,37 | 0 |
| 29 Gen 2025 | 2.217,02 | -6,36 | -0,29% | 2.223,57 | 2.226,22 | 2.214,55 | 0 |
| 28 Gen 2025 | 2.223,38 | 8,98 | 0,41% | 2.216,00 | 2.233,81 | 2.214,54 | 0 |
| 27 Gen 2025 | 2.214,40 | 5,49 | 0,25% | 2.207,91 | 2.221,39 | 2.194,44 | 0 |
| 24 Gen 2025 | 2.208,91 | 11,01 | 0,50% | 2.200,37 | 2.228,47 | 2.200,37 | 0 |
| 23 Gen 2025 | 2.197,90 | 7,63 | 0,35% | 2.190,49 | 2.200,38 | 2.187,90 | 0 |
| 22 Gen 2025 | 2.190,27 | 4,70 | 0,22% | 2.192,34 | 2.202,60 | 2.187,38 | 0 |
| 21 Gen 2025 | 2.185,57 | 0,00 | 0,00% | 2.185,57 | 2.185,57 | 2.185,57 | 0 |
| 20 Gen 2025 | 2.185,57 | 10,45 | 0,48% | 2.175,69 | 2.191,69 | 2.170,51 | 0 |
| 17 Gen 2025 | 2.175,12 | 20,99 | 0,97% | 2.156,26 | 2.179,47 | 2.156,26 | 0 |
| 16 Gen 2025 | 2.154,13 | 14,22 | 0,66% | 2.143,63 | 2.155,47 | 2.142,39 | 0 |
| 15 Gen 2025 | 2.139,91 | 31,69 | 1,50% | 2.109,22 | 2.144,60 | 2.109,22 | 0 |
| 14 Gen 2025 | 2.108,22 | 7,97 | 0,38% | 2.103,57 | 2.126,21 | 2.103,57 | 0 |
| 13 Gen 2025 | 2.100,25 | -2,72 | -0,13% | 2.100,94 | 2.103,60 | 2.084,70 | 0 |
| 10 Gen 2025 | 2.102,97 | -18,66 | -0,88% | 2.121,70 | 2.126,79 | 2.100,52 | 0 |
| 09 Gen 2025 | 2.121,63 | -1,07 | -0,05% | 2.121,20 | 2.125,43 | 2.112,51 | 0 |
| 08 Gen 2025 | 2.122,70 | -11,78 | -0,55% | 2.134,52 | 2.136,17 | 2.109,99 | 0 |
| 07 Gen 2025 | 2.134,48 | -2,06 | -0,10% | 2.136,18 | 2.145,64 | 2.123,01 | 0 |
| 06 Gen 2025 | 2.136,54 | 31,91 | 1,52% | 2.107,70 | 2.145,24 | 2.107,70 | 0 |
| 03 Gen 2025 | 2.104,63 | -25,85 | -1,21% | 2.129,86 | 2.129,86 | 2.102,73 | 0 |
| 02 Gen 2025 | 2.130,48 | 2,37 | 0,11% | 2.128,42 | 2.141,53 | 2.115,73 | 0 |
| 31 Dic 2024 | 2.128,11 | 15,47 | 0,73% | 2.111,81 | 2.129,99 | 2.109,93 | 0 |
| 30 Dic 2024 | 2.112,64 | -8,42 | -0,40% | 2.120,25 | 2.126,38 | 2.110,33 | 0 |
| 27 Dic 2024 | 2.121,06 | 20,97 | 1,00% | 2.100,49 | 2.122,01 | 2.100,49 | 0 |
| 24 Dic 2024 | 2.100,09 | 2,19 | 0,10% | 2.098,02 | 2.110,06 | 2.098,02 | 0 |
| 23 Dic 2024 | 2.097,90 | 2,98 | 0,14% | 2.094,20 | 2.100,01 | 2.085,19 | 0 |
| 20 Dic 2024 | 2.094,92 | -3,87 | -0,18% | 2.097,67 | 2.097,81 | 2.073,25 | 0 |
| 19 Dic 2024 | 2.098,79 | -26,79 | -1,26% | 2.122,64 | 2.122,64 | 2.092,80 | 0 |
| 18 Dic 2024 | 2.125,58 | 4,94 | 0,23% | 2.120,15 | 2.129,52 | 2.119,45 | 0 |
| 17 Dic 2024 | 2.120,64 | -10,97 | -0,51% | 2.129,24 | 2.130,99 | 2.119,42 | 0 |
| 16 Dic 2024 | 2.131,61 | -18,12 | -0,84% | 2.162,59 | 2.162,59 | 2.122,83 | 0 |
| 13 Dic 2024 | 2.149,73 | -7,73 | -0,36% | 2.157,18 | 2.165,75 | 2.145,36 | 0 |
| 12 Dic 2024 | 2.157,46 | -1,83 | -0,08% | 2.159,70 | 2.165,53 | 2.156,55 | 0 |
| 11 Dic 2024 | 2.159,29 | -0,31 | -0,01% | 2.158,71 | 2.163,12 | 2.151,65 | 0 |
| 10 Dic 2024 | 2.159,60 | -6,79 | -0,31% | 2.165,49 | 2.165,49 | 2.156,84 | 0 |
| 09 Dic 2024 | 2.166,39 | 12,09 | 0,56% | 2.155,70 | 2.173,02 | 2.155,70 | 0 |
| 06 Dic 2024 | 2.154,30 | -732,60 | -25,38% | 2.886,80 | 2.907,49 | 2.152,31 | 0 |
| 05 Dic 2024 | 2.886,90 | -665,08 | -18,72% | 3.551,12 | 3.556,36 | 2.886,90 | 0 |
| 04 Dic 2024 | 3.551,98 | -652,85 | -15,53% | 4.205,01 | 4.211,22 | 3.512,97 | 0 |
| 03 Dic 2024 | 4.204,83 | -1.030,41 | -19,68% | 4.982,35 | 5.156,92 | 3.801,66 | 0 |
| 02 Dic 2024 | 5.235,24 | -695,81 | -11,73% | 5.682,59 | 6.164,05 | 4.914,24 | 0 |
| 29 Nov 2024 | 5.931,05 | 505,56 | 9,32% | 5.424,74 | 7.326,33 | 4.731,44 | 0 |
| 28 Nov 2024 | 5.425,49 | -982,90 | -15,34% | 6.408,57 | 9.493,21 | 5.425,49 | 0 |
| 27 Nov 2024 | 6.408,39 | 1.919,61 | 42,76% | 4.488,16 | 6.782,67 | 4.476,09 | 0 |
| 26 Nov 2024 | 4.488,78 | 1.062,84 | 31,02% | 3.422,96 | 4.636,65 | 3.405,69 | 0 |
| 25 Nov 2024 | 3.425,94 | 670,58 | 24,34% | 2.837,60 | 3.914,35 | 2.837,60 | 0 |
| 22 Nov 2024 | 2.755,36 | 13,09 | 0,48% | 2.743,91 | 2.901,93 | 2.726,64 | 0 |
| 21 Nov 2024 | 2.742,27 | -158,97 | -5,48% | 2.901,21 | 2.930,20 | 2.732,70 | 0 |
| 20 Nov 2024 | 2.901,24 | -97,75 | -3,26% | 3.000,58 | 3.081,82 | 2.893,87 | 0 |
| 19 Nov 2024 | 2.998,99 | -141,83 | -4,52% | 3.140,71 | 3.172,53 | 2.954,40 | 0 |
| 18 Nov 2024 | 3.140,82 | 133,73 | 4,45% | 3.006,86 | 3.214,46 | 3.006,86 | 0 |
| 15 Nov 2024 | 3.007,09 | 95,79 | 3,29% | 2.909,30 | 3.243,07 | 2.695,26 | 0 |
| 14 Nov 2024 | 2.911,30 | -962,29 | -24,84% | 3.348,70 | 3.348,70 | 2.873,73 | 0 |
| 13 Nov 2024 | 3.873,59 | 0,00 | 0,00% | 3.873,59 | 3.873,59 | 3.873,59 | 0 |
| 12 Nov 2024 | 3.873,59 | 1.720,84 | 79,94% | 4.928,60 | 4.928,60 | 3.389,90 | 0 |
| 11 Nov 2024 | 2.152,75 | 18,55 | 0,87% | 2.135,99 | 2.163,67 | 2.135,99 | 0 |
| 08 Nov 2024 | 2.134,20 | -16,68 | -0,78% | 2.150,37 | 2.150,64 | 2.130,03 | 0 |
| 07 Nov 2024 | 2.150,88 | 20,39 | 0,96% | 2.128,96 | 2.157,48 | 2.128,96 | 0 |
| 06 Nov 2024 | 2.130,49 | -19,97 | -0,93% | 2.152,31 | 2.187,15 | 2.124,03 | 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 |
