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 |
|---|---|---|---|---|---|---|---|
| 31 Gen 2025 | 16,064 | -0,09 | -0,53% | 16,15 | 16,172 | 16,038 | 11.134.746 |
| 30 Gen 2025 | 16,15 | 0,01 | 0,07% | 16,122 | 16,206 | 16,058 | 9.380.603 |
| 29 Gen 2025 | 16,138 | 0,14 | 0,90% | 16,03 | 16,204 | 15,902 | 10.325.917 |
| 28 Gen 2025 | 15,994 | 0,01 | 0,04% | 15,95 | 16,064 | 15,90 | 8.861.281 |
| 27 Gen 2025 | 15,988 | -0,03 | -0,20% | 15,932 | 16,11 | 15,932 | 11.574.236 |
| 24 Gen 2025 | 16,02 | -0,06 | -0,35% | 16,098 | 16,178 | 15,984 | 7.906.367 |
| 23 Gen 2025 | 16,076 | 0,07 | 0,41% | 15,80 | 16,09 | 15,758 | 10.079.165 |
| 22 Gen 2025 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0,00 |
| 21 Gen 2025 | 16,01 | -0,02 | -0,15% | 16,054 | 16,096 | 15,97 | 6.852.050 |
| 20 Gen 2025 | 16,034 | 0,15 | 0,97% | 15,914 | 16,14 | 15,914 | 7.786.876 |
| 17 Gen 2025 | 15,88 | -0,08 | -0,51% | 16,00 | 16,062 | 15,838 | 10.022.049 |
| 16 Gen 2025 | 15,962 | 0,14 | 0,91% | 15,95 | 16,068 | 15,858 | 8.508.338 |
| 15 Gen 2025 | 15,818 | 0,19 | 1,22% | 15,732 | 15,852 | 15,604 | 12.748.969 |
| 14 Gen 2025 | 15,628 | 0,09 | 0,58% | 15,784 | 15,824 | 15,556 | 11.006.369 |
| 13 Gen 2025 | 15,538 | 0,48 | 3,17% | 15,126 | 15,562 | 15,078 | 14.343.213 |
| 10 Gen 2025 | 15,06 | -0,12 | -0,82% | 15,226 | 15,246 | 15,034 | 12.443.109 |
| 09 Gen 2025 | 15,184 | 0,07 | 0,44% | 15,026 | 15,184 | 14,89 | 8.521.535 |
| 08 Gen 2025 | 15,118 | -0,20 | -1,29% | 15,204 | 15,30 | 14,984 | 11.938.740 |
| 07 Gen 2025 | 15,316 | -0,04 | -0,27% | 15,328 | 15,41 | 15,164 | 12.276.054 |
| 06 Gen 2025 | 15,358 | 0,19 | 1,28% | 15,27 | 15,382 | 15,07 | 12.224.502 |
| 03 Gen 2025 | 15,164 | -0,02 | -0,12% | 15,196 | 15,284 | 15,06 | 8.398.844 |
| 02 Gen 2025 | 15,182 | 0,05 | 0,34% | 15,198 | 15,24 | 14,818 | 8.408.768 |
| 31 Dic 2024 | 15,13 | 0,09 | 0,63% | 15,012 | 15,182 | 15,012 | 3.730.969 |
| 30 Dic 2024 | 15,036 | 0,02 | 0,15% | 14,98 | 15,168 | 14,95 | 6.032.668 |
| 27 Dic 2024 | 15,014 | 0,18 | 1,21% | 14,834 | 15,024 | 14,834 | 9.352.942 |
| 24 Dic 2024 | 14,834 | 0,09 | 0,58% | 14,792 | 14,926 | 14,792 | 3.544.302 |
| 23 Dic 2024 | 14,748 | 0,03 | 0,22% | 14,752 | 14,76 | 14,668 | 5.729.244 |
| 20 Dic 2024 | 14,716 | -0,21 | -1,42% | 14,802 | 14,802 | 14,588 | 19.418.737 |
| 19 Dic 2024 | 14,928 | 0,10 | 0,69% | 14,67 | 14,988 | 14,632 | 10.692.339 |
| 18 Dic 2024 | 14,826 | 0,13 | 0,91% | 14,684 | 14,878 | 14,64 | 9.350.154 |
| 17 Dic 2024 | 14,692 | -0,13 | -0,88% | 14,804 | 14,83 | 14,658 | 7.871.282 |
| 16 Dic 2024 | 14,822 | -0,02 | -0,11% | 14,82 | 14,87 | 14,704 | 7.548.175 |
| 13 Dic 2024 | 14,838 | 0,18 | 1,24% | 14,698 | 14,856 | 14,674 | 9.748.738 |
| 12 Dic 2024 | 14,656 | -0,40 | -2,67% | 15,10 | 15,128 | 14,578 | 11.661.836 |
| 11 Dic 2024 | 15,058 | -0,10 | -0,69% | 15,172 | 15,244 | 14,982 | 9.855.975 |
| 10 Dic 2024 | 15,162 | 0,01 | 0,04% | 15,102 | 15,214 | 15,084 | 9.047.659 |
| 09 Dic 2024 | 15,156 | 0,11 | 0,74% | 15,128 | 15,204 | 15,096 | 7.418.520 |
| 06 Dic 2024 | 15,044 | -0,13 | -0,88% | 15,166 | 15,224 | 15,01 | 8.623.448 |
| 05 Dic 2024 | 15,178 | 0,45 | 3,07% | 14,76 | 15,194 | 14,76 | 11.329.483 |
| 04 Dic 2024 | 14,726 | 0,09 | 0,59% | 14,66 | 14,81 | 14,652 | 7.078.610 |
| 03 Dic 2024 | 14,64 | 0,08 | 0,52% | 14,596 | 14,786 | 14,576 | 9.591.894 |
| 02 Dic 2024 | 14,564 | -0,09 | -0,64% | 14,466 | 14,704 | 14,44 | 9.880.039 |
| 29 Nov 2024 | 14,658 | 0,06 | 0,42% | 14,546 | 14,692 | 14,54 | 10.111.402 |
| 28 Nov 2024 | 14,596 | 0,16 | 1,09% | 14,532 | 14,64 | 14,498 | 5.778.481 |
| 27 Nov 2024 | 14,438 | 0,00 | 0,00% | 14,438 | 14,438 | 14,438 | 0,00 |
| 26 Nov 2024 | 14,438 | -0,20 | -1,35% | 14,524 | 14,64 | 14,432 | 8.473.773 |
| 25 Nov 2024 | 14,636 | -0,02 | -0,11% | 14,544 | 14,666 | 14,446 | 14.466.786 |
| 22 Nov 2024 | 14,652 | -0,17 | -1,16% | 15,004 | 15,028 | 14,488 | 14.064.486 |
| 21 Nov 2024 | 14,824 | -0,08 | -0,54% | 14,906 | 14,952 | 14,732 | 8.247.070 |
| 20 Nov 2024 | 14,904 | -0,05 | -0,31% | 15,034 | 15,092 | 14,856 | 7.661.284 |
| 19 Nov 2024 | 14,95 | -0,14 | -0,95% | 15,088 | 15,244 | 14,712 | 8.885.323 |
| 18 Nov 2024 | 15,094 | 0,12 | 0,77% | 14,99 | 15,108 | 14,984 | 7.965.673 |
| 15 Nov 2024 | 14,978 | 0,14 | 0,96% | 14,766 | 15,032 | 14,766 | 10.992.998 |
| 14 Nov 2024 | 14,836 | 0,21 | 1,41% | 14,682 | 14,858 | 14,536 | 8.725.733 |
| 13 Nov 2024 | 14,63 | -0,22 | -1,45% | 14,804 | 14,85 | 14,484 | 10.156.259 |
| 12 Nov 2024 | 14,846 | -0,26 | -1,75% | 15,026 | 15,078 | 14,826 | 9.971.768 |
| 11 Nov 2024 | 15,11 | 0,12 | 0,80% | 15,06 | 15,174 | 15,036 | 8.530.172 |
| 08 Nov 2024 | 14,99 | 0,01 | 0,04% | 14,98 | 15,072 | 14,874 | 8.333.781 |
| 07 Nov 2024 | 14,984 | -0,19 | -1,28% | 15,266 | 15,378 | 14,984 | 14.125.385 |
| 06 Nov 2024 | 15,178 | -0,44 | -2,84% | 15,652 | 15,87 | 15,106 | 15.383.797 |
| 05 Nov 2024 | 15,622 | -0,23 | -1,44% | 15,892 | 15,918 | 15,608 | 10.215.536 |
| 04 Nov 2024 | 15,85 | 0,12 | 0,75% | 15,68 | 15,916 | 15,674 | 7.821.819 |
|
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 |
