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 |
|---|---|---|---|---|---|---|---|
| 18 Feb 2025 | 9.407,50 | 39,43 | 0,42% | 9.387,29 | 9.416,48 | 9.382,81 | 0 |
| 17 Feb 2025 | 9.368,07 | 22,74 | 0,24% | 9.369,41 | 9.383,28 | 9.363,16 | 0 |
| 14 Feb 2025 | 9.345,33 | -9,02 | -0,10% | 9.384,17 | 9.391,34 | 9.343,57 | 0 |
| 13 Feb 2025 | 9.354,35 | -53,91 | -0,57% | 9.318,36 | 9.386,68 | 9.315,68 | 0 |
| 12 Feb 2025 | 9.408,26 | 0,00 | 0,00% | 9.408,26 | 9.408,26 | 9.408,26 | 0 |
| 11 Feb 2025 | 9.408,26 | -30,93 | -0,33% | 9.461,87 | 9.465,55 | 9.390,09 | 0 |
| 10 Feb 2025 | 9.439,19 | 37,06 | 0,39% | 9.392,19 | 9.459,87 | 9.370,84 | 0 |
| 07 Feb 2025 | 9.402,13 | -2,90 | -0,03% | 9.411,79 | 9.444,51 | 9.374,10 | 0 |
| 06 Feb 2025 | 9.405,03 | 69,66 | 0,75% | 9.391,01 | 9.429,45 | 9.390,56 | 0 |
| 05 Feb 2025 | 9.335,37 | 8,60 | 0,09% | 9.328,93 | 9.339,08 | 9.262,68 | 0 |
| 04 Feb 2025 | 9.326,77 | -34,31 | -0,37% | 9.339,94 | 9.352,15 | 9.297,12 | 0 |
| 03 Feb 2025 | 9.361,08 | -63,86 | -0,68% | 9.492,80 | 9.504,41 | 9.274,49 | 0 |
| 31 Gen 2025 | 9.424,94 | 96,84 | 1,04% | 9.380,08 | 9.473,64 | 9.376,47 | 0 |
| 30 Gen 2025 | 9.328,10 | 5,77 | 0,06% | 9.299,91 | 9.375,46 | 9.263,92 | 0 |
| 29 Gen 2025 | 9.322,33 | -2,51 | -0,03% | 9.348,32 | 9.379,83 | 9.309,83 | 0 |
| 28 Gen 2025 | 9.324,84 | 145,89 | 1,59% | 9.246,45 | 9.327,97 | 9.224,72 | 0 |
| 27 Gen 2025 | 9.178,95 | -159,89 | -1,71% | 9.363,32 | 9.366,91 | 9.123,98 | 0 |
| 24 Gen 2025 | 9.338,84 | -49,35 | -0,53% | 9.385,78 | 9.387,13 | 9.327,90 | 0 |
| 23 Gen 2025 | 9.388,19 | -10,24 | -0,11% | 9.391,99 | 9.414,36 | 9.360,62 | 0 |
| 22 Gen 2025 | 9.398,43 | 124,31 | 1,34% | 9.333,48 | 9.399,23 | 9.292,42 | 0 |
| 21 Gen 2025 | 9.274,12 | 0,00 | 0,00% | 9.274,12 | 9.274,12 | 9.274,12 | 0 |
| 20 Gen 2025 | 9.274,12 | -108,92 | -1,16% | 9.329,40 | 9.339,36 | 9.228,32 | 0 |
| 17 Gen 2025 | 9.383,04 | 107,72 | 1,16% | 9.268,57 | 9.384,55 | 9.246,99 | 0 |
| 16 Gen 2025 | 9.275,32 | 21,04 | 0,23% | 9.268,00 | 9.314,23 | 9.253,81 | 0 |
| 15 Gen 2025 | 9.254,28 | 187,01 | 2,06% | 9.094,56 | 9.258,64 | 9.051,52 | 0 |
| 14 Gen 2025 | 9.067,27 | -29,89 | -0,33% | 9.119,10 | 9.166,22 | 9.050,96 | 0 |
| 13 Gen 2025 | 9.097,16 | -3,65 | -0,04% | 9.138,06 | 9.168,58 | 9.058,75 | 0 |
| 10 Gen 2025 | 9.100,81 | -108,50 | -1,18% | 9.207,47 | 9.280,46 | 9.079,82 | 0 |
| 09 Gen 2025 | 9.209,31 | 72,75 | 0,80% | 9.212,00 | 9.217,82 | 9.187,00 | 0 |
| 08 Gen 2025 | 9.136,56 | -23,85 | -0,26% | 9.160,91 | 9.213,97 | 9.136,40 | 0 |
| 07 Gen 2025 | 9.160,41 | -113,98 | -1,23% | 9.192,33 | 9.245,06 | 9.156,61 | 0 |
| 06 Gen 2025 | 9.274,39 | 62,39 | 0,68% | 9.218,91 | 9.282,88 | 9.123,07 | 0 |
| 03 Gen 2025 | 9.212,00 | 49,53 | 0,54% | 9.139,62 | 9.236,53 | 9.120,11 | 0 |
| 02 Gen 2025 | 9.162,47 | 67,20 | 0,74% | 9.079,64 | 9.234,18 | 9.072,64 | 0 |
| 31 Dic 2024 | 9.095,27 | -25,85 | -0,28% | 9.073,01 | 9.142,40 | 9.063,00 | 0 |
| 30 Dic 2024 | 9.121,12 | 4,72 | 0,05% | 9.156,65 | 9.197,23 | 9.021,84 | 0 |
| 27 Dic 2024 | 9.116,40 | -154,63 | -1,67% | 9.266,06 | 9.275,85 | 9.108,15 | 0 |
| 24 Dic 2024 | 9.271,03 | 130,39 | 1,43% | 9.193,30 | 9.275,73 | 9.177,84 | 0 |
| 23 Dic 2024 | 9.140,64 | -27,58 | -0,30% | 9.116,75 | 9.147,97 | 9.089,16 | 0 |
| 20 Dic 2024 | 9.168,22 | 92,36 | 1,02% | 9.042,63 | 9.169,29 | 8.977,60 | 0 |
| 19 Dic 2024 | 9.075,86 | -198,56 | -2,14% | 9.040,50 | 9.134,19 | 9.017,51 | 0 |
| 18 Dic 2024 | 9.274,42 | 37,30 | 0,40% | 9.243,89 | 9.292,59 | 9.234,12 | 0 |
| 17 Dic 2024 | 9.237,12 | -40,44 | -0,44% | 9.287,39 | 9.303,34 | 9.214,89 | 0 |
| 16 Dic 2024 | 9.277,56 | 44,36 | 0,48% | 9.244,91 | 9.300,10 | 9.227,34 | 0 |
| 13 Dic 2024 | 9.233,20 | -52,44 | -0,56% | 9.290,79 | 9.297,57 | 9.229,09 | 0 |
| 12 Dic 2024 | 9.285,64 | -30,02 | -0,32% | 9.292,59 | 9.332,09 | 9.264,01 | 0 |
| 11 Dic 2024 | 9.315,66 | 62,35 | 0,67% | 9.235,17 | 9.316,53 | 9.194,85 | 0 |
| 10 Dic 2024 | 9.253,31 | 30,19 | 0,33% | 9.220,51 | 9.271,99 | 9.218,76 | 0 |
| 09 Dic 2024 | 9.223,12 | -49,67 | -0,54% | 9.273,05 | 9.279,19 | 9.188,36 | 0 |
| 06 Dic 2024 | 9.272,79 | -3,17 | -0,03% | 9.227,64 | 9.296,60 | 9.189,01 | 0 |
| 05 Dic 2024 | 9.275,96 | 3,73 | 0,04% | 9.297,97 | 9.309,46 | 9.244,21 | 0 |
| 04 Dic 2024 | 9.272,23 | 37,87 | 0,41% | 9.256,99 | 9.313,27 | 9.250,83 | 0 |
| 03 Dic 2024 | 9.234,36 | -27,57 | -0,30% | 9.262,31 | 9.262,31 | 9.224,37 | 0 |
| 02 Dic 2024 | 9.261,93 | 47,32 | 0,51% | 9.240,35 | 9.288,36 | 9.209,22 | 0 |
| 29 Nov 2024 | 9.214,61 | 66,62 | 0,73% | 9.125,72 | 9.217,85 | 9.124,86 | 0 |
| 28 Nov 2024 | 9.147,99 | 31,66 | 0,35% | 9.163,18 | 9.170,15 | 9.144,96 | 0 |
| 27 Nov 2024 | 9.116,33 | -119,00 | -1,29% | 9.231,52 | 9.231,52 | 9.103,91 | 0 |
| 26 Nov 2024 | 9.235,33 | 50,32 | 0,55% | 9.212,90 | 9.240,18 | 9.149,56 | 0 |
| 25 Nov 2024 | 9.185,01 | -39,60 | -0,43% | 9.191,85 | 9.226,67 | 9.122,45 | 0 |
| 22 Nov 2024 | 9.224,61 | 108,99 | 1,20% | 9.115,45 | 9.247,73 | 9.105,46 | 0 |
| 21 Nov 2024 | 9.115,62 | 147,54 | 1,65% | 9.010,82 | 9.119,15 | 8.984,58 | 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 |
