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 |
|---|---|---|---|---|---|---|---|
| 15 Gen 2025 | 3.843,15 | 24,16 | 0,63% | 3.828,91 | 3.871,56 | 3.817,65 | 0 |
| 14 Gen 2025 | 3.818,99 | 6,28 | 0,16% | 3.854,39 | 3.860,15 | 3.818,99 | 0 |
| 13 Gen 2025 | 3.812,71 | -19,90 | -0,52% | 3.818,15 | 3.820,62 | 3.784,14 | 0 |
| 10 Gen 2025 | 3.832,61 | -32,79 | -0,85% | 3.868,12 | 3.879,33 | 3.826,15 | 0 |
| 09 Gen 2025 | 3.865,40 | 24,69 | 0,64% | 3.826,29 | 3.874,71 | 3.822,75 | 0 |
| 08 Gen 2025 | 3.840,71 | -21,39 | -0,55% | 3.858,40 | 3.867,36 | 3.816,75 | 0 |
| 07 Gen 2025 | 3.862,10 | 14,69 | 0,38% | 3.849,28 | 3.877,19 | 3.836,88 | 0 |
| 06 Gen 2025 | 3.847,41 | 89,48 | 2,38% | 3.774,11 | 3.852,13 | 3.769,93 | 0 |
| 03 Gen 2025 | 3.757,93 | -65,95 | -1,72% | 3.818,78 | 3.818,96 | 3.753,47 | 0 |
| 02 Gen 2025 | 3.823,88 | 8,92 | 0,23% | 3.813,30 | 3.827,58 | 3.770,66 | 0 |
| 31 Dic 2024 | 3.814,96 | 31,59 | 0,83% | 3.769,77 | 3.816,09 | 3.768,22 | 0 |
| 30 Dic 2024 | 3.783,37 | -25,74 | -0,68% | 3.794,89 | 3.815,47 | 3.775,94 | 0 |
| 27 Dic 2024 | 3.809,11 | 32,65 | 0,86% | 3.778,42 | 3.809,11 | 3.772,37 | 0 |
| 24 Dic 2024 | 3.776,46 | 6,78 | 0,18% | 3.783,79 | 3.792,85 | 3.776,46 | 0 |
| 23 Dic 2024 | 3.769,68 | -0,43 | -0,01% | 3.760,66 | 3.781,65 | 3.747,53 | 0 |
| 20 Dic 2024 | 3.770,11 | -10,02 | -0,27% | 3.757,27 | 3.780,84 | 3.730,65 | 0 |
| 19 Dic 2024 | 3.780,13 | -51,79 | -1,35% | 3.774,76 | 3.797,72 | 3.762,50 | 0 |
| 18 Dic 2024 | 3.831,92 | 7,00 | 0,18% | 3.836,05 | 3.840,81 | 3.820,25 | 0 |
| 17 Dic 2024 | 3.824,92 | 15,61 | 0,41% | 3.797,53 | 3.834,17 | 3.793,98 | 0 |
| 16 Dic 2024 | 3.809,31 | -23,40 | -0,61% | 3.818,40 | 3.824,47 | 3.799,86 | 0 |
| 13 Dic 2024 | 3.832,71 | -12,29 | -0,32% | 3.836,98 | 3.860,43 | 3.821,68 | 0 |
| 12 Dic 2024 | 3.845,00 | 2,05 | 0,05% | 3.858,68 | 3.859,36 | 3.833,59 | 0 |
| 11 Dic 2024 | 3.842,95 | 21,16 | 0,55% | 3.811,34 | 3.851,87 | 3.807,87 | 0 |
| 10 Dic 2024 | 3.821,79 | -43,71 | -1,13% | 3.851,04 | 3.854,82 | 3.816,12 | 0 |
| 09 Dic 2024 | 3.865,50 | 21,78 | 0,57% | 3.872,51 | 3.881,52 | 3.849,24 | 0 |
| 06 Dic 2024 | 3.843,72 | 58,98 | 1,56% | 3.787,05 | 3.856,02 | 3.787,05 | 0 |
| 05 Dic 2024 | 3.784,74 | -0,62 | -0,02% | 3.774,30 | 3.795,74 | 3.771,36 | 0 |
| 04 Dic 2024 | 3.785,36 | 26,38 | 0,70% | 3.768,86 | 3.792,62 | 3.764,22 | 0 |
| 03 Dic 2024 | 3.758,98 | 13,88 | 0,37% | 3.757,56 | 3.788,89 | 3.742,61 | 0 |
| 02 Dic 2024 | 3.745,10 | 16,55 | 0,44% | 3.700,41 | 3.753,66 | 3.696,54 | 0 |
| 29 Nov 2024 | 3.728,55 | 21,89 | 0,59% | 3.702,98 | 3.731,73 | 3.696,29 | 0 |
| 28 Nov 2024 | 3.706,66 | 18,57 | 0,50% | 3.702,82 | 3.722,53 | 3.701,24 | 0 |
| 27 Nov 2024 | 3.688,09 | -12,60 | -0,34% | 3.677,20 | 3.697,44 | 3.661,85 | 0 |
| 26 Nov 2024 | 3.700,69 | -20,76 | -0,56% | 3.697,46 | 3.730,09 | 3.689,84 | 0 |
| 25 Nov 2024 | 3.721,45 | 17,04 | 0,46% | 3.746,65 | 3.748,93 | 3.707,36 | 0 |
| 22 Nov 2024 | 3.704,41 | 33,92 | 0,92% | 3.687,72 | 3.713,10 | 3.648,75 | 0 |
| 21 Nov 2024 | 3.670,49 | 8,83 | 0,24% | 3.656,72 | 3.675,04 | 3.626,31 | 0 |
| 20 Nov 2024 | 3.661,66 | -16,65 | -0,45% | 3.699,59 | 3.709,46 | 3.657,43 | 0 |
| 19 Nov 2024 | 3.678,31 | -27,88 | -0,75% | 3.714,62 | 3.716,88 | 3.632,06 | 0 |
| 18 Nov 2024 | 3.706,19 | -4,42 | -0,12% | 3.713,57 | 3.715,99 | 3.686,70 | 0 |
| 15 Nov 2024 | 3.710,61 | -36,86 | -0,98% | 3.714,07 | 3.744,23 | 3.700,59 | 0 |
| 14 Nov 2024 | 3.747,47 | -68,69 | -1,80% | 3.699,86 | 3.750,43 | 3.698,49 | 0 |
| 13 Nov 2024 | 3.816,16 | 0,00 | 0,00% | 3.816,16 | 3.816,16 | 3.816,16 | 0 |
| 12 Nov 2024 | 3.816,16 | 0,00 | 0,00% | 3.816,16 | 3.816,16 | 3.816,16 | 0 |
| 11 Nov 2024 | 3.816,16 | 45,17 | 1,20% | 3.802,01 | 3.832,41 | 3.798,52 | 0 |
| 08 Nov 2024 | 3.770,99 | -47,36 | -1,24% | 3.825,72 | 3.827,48 | 3.763,12 | 0 |
| 07 Nov 2024 | 3.818,35 | 46,87 | 1,24% | 3.768,56 | 3.826,07 | 3.759,22 | 0 |
| 06 Nov 2024 | 3.771,48 | -15,87 | -0,42% | 3.813,42 | 3.874,18 | 3.756,58 | 0 |
| 05 Nov 2024 | 3.787,35 | 23,40 | 0,62% | 3.767,19 | 3.791,36 | 3.755,76 | 0 |
| 04 Nov 2024 | 3.763,95 | -28,56 | -0,75% | 3.774,95 | 3.803,41 | 3.763,16 | 0 |
| 01 Nov 2024 | 3.792,51 | 33,46 | 0,89% | 3.765,65 | 3.804,53 | 3.762,92 | 0 |
| 31 Ott 2024 | 3.759,05 | -41,96 | -1,10% | 3.790,81 | 3.799,03 | 3.743,63 | 0 |
| 30 Ott 2024 | 3.801,01 | -46,26 | -1,20% | 3.826,35 | 3.827,68 | 3.773,24 | 0 |
| 29 Ott 2024 | 3.847,27 | -22,81 | -0,59% | 3.888,97 | 3.900,40 | 3.845,93 | 0 |
| 28 Ott 2024 | 3.870,08 | 33,69 | 0,88% | 3.863,26 | 3.885,82 | 3.840,63 | 0 |
| 25 Ott 2024 | 3.836,39 | 1,01 | 0,03% | 3.835,97 | 3.845,23 | 3.814,83 | 0 |
| 24 Ott 2024 | 3.835,38 | 6,25 | 0,16% | 3.837,84 | 3.862,51 | 3.835,38 | 0 |
| 23 Ott 2024 | 3.829,13 | -20,39 | -0,53% | 3.826,15 | 3.850,98 | 3.811,89 | 0 |
| 22 Ott 2024 | 3.849,52 | -1,47 | -0,04% | 3.844,02 | 3.859,21 | 3.817,98 | 0 |
| 21 Ott 2024 | 3.850,99 | -46,69 | -1,20% | 3.883,04 | 3.901,99 | 3.846,52 | 0 |
| 18 Ott 2024 | 3.897,68 | 12,55 | 0,32% | 3.880,46 | 3.912,61 | 3.879,38 | 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 |
