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 | 19.469,55 | -31,77 | -0,16% | 19.493,96 | 19.560,02 | 19.443,95 | 0 |
| 30 Gen 2025 | 19.501,32 | 13,10 | 0,07% | 19.522,51 | 19.566,76 | 19.431,24 | 0 |
| 29 Gen 2025 | 19.488,22 | 120,02 | 0,62% | 19.417,26 | 19.545,70 | 19.306,84 | 0 |
| 28 Gen 2025 | 19.368,20 | 71,28 | 0,37% | 19.271,02 | 19.490,54 | 19.271,02 | 0 |
| 27 Gen 2025 | 19.296,92 | -111,26 | -0,57% | 19.319,98 | 19.488,40 | 19.291,12 | 0 |
| 24 Gen 2025 | 19.408,18 | -49,12 | -0,25% | 19.550,32 | 19.583,85 | 19.369,00 | 0 |
| 23 Gen 2025 | 19.457,30 | 43,80 | 0,23% | 19.369,52 | 19.489,92 | 19.363,49 | 0 |
| 22 Gen 2025 | 19.413,50 | -188,80 | -0,96% | 19.635,66 | 19.674,80 | 19.389,12 | 0 |
| 21 Gen 2025 | 19.602,30 | -45,15 | -0,23% | 19.579,73 | 19.605,04 | 19.479,99 | 0 |
| 20 Gen 2025 | 19.647,45 | 60,16 | 0,31% | 19.596,44 | 19.684,46 | 19.525,17 | 0 |
| 17 Gen 2025 | 19.587,29 | 207,35 | 1,07% | 19.470,56 | 19.662,00 | 19.453,21 | 0 |
| 16 Gen 2025 | 19.379,94 | 105,26 | 0,55% | 19.347,16 | 19.379,94 | 19.276,21 | 0 |
| 15 Gen 2025 | 19.274,68 | 245,23 | 1,29% | 19.173,24 | 19.292,39 | 19.079,50 | 0 |
| 14 Gen 2025 | 19.029,45 | 137,76 | 0,73% | 18.917,86 | 19.029,45 | 18.886,66 | 0 |
| 13 Gen 2025 | 18.891,69 | 91,53 | 0,49% | 18.810,53 | 18.956,46 | 18.809,09 | 0 |
| 10 Gen 2025 | 18.800,16 | -246,63 | -1,29% | 18.976,19 | 19.041,31 | 18.800,16 | 0 |
| 09 Gen 2025 | 19.046,79 | 78,90 | 0,42% | 18.915,97 | 19.059,37 | 18.836,09 | 0 |
| 08 Gen 2025 | 18.967,89 | -88,23 | -0,46% | 19.059,81 | 19.118,50 | 18.832,90 | 0 |
| 07 Gen 2025 | 19.056,12 | -101,60 | -0,53% | 19.133,58 | 19.168,36 | 19.009,47 | 0 |
| 06 Gen 2025 | 19.157,72 | -28,20 | -0,15% | 19.223,22 | 19.254,30 | 19.022,44 | 0 |
| 03 Gen 2025 | 19.185,92 | 96,48 | 0,51% | 19.093,58 | 19.233,55 | 19.093,58 | 0 |
| 02 Gen 2025 | 19.089,44 | 104,26 | 0,55% | 19.054,25 | 19.098,67 | 18.818,57 | 0 |
| 31 Dic 2024 | 18.985,18 | 29,42 | 0,16% | 18.859,43 | 18.985,18 | 18.775,41 | 0 |
| 30 Dic 2024 | 18.955,76 | -18,23 | -0,10% | 18.928,28 | 19.038,89 | 18.917,73 | 0 |
| 27 Dic 2024 | 18.973,99 | 142,19 | 0,76% | 18.800,98 | 18.989,85 | 18.746,68 | 0 |
| 24 Dic 2024 | 18.831,80 | 59,26 | 0,32% | 18.797,33 | 18.893,79 | 18.784,07 | 0 |
| 23 Dic 2024 | 18.772,54 | 86,57 | 0,46% | 18.695,53 | 18.834,74 | 18.676,14 | 0 |
| 20 Dic 2024 | 18.685,97 | -42,74 | -0,23% | 18.617,42 | 18.709,55 | 18.508,73 | 0 |
| 19 Dic 2024 | 18.728,71 | -10,19 | -0,05% | 18.615,03 | 18.831,77 | 18.615,03 | 0 |
| 18 Dic 2024 | 18.738,90 | -17,40 | -0,09% | 18.784,91 | 18.889,29 | 18.728,54 | 0 |
| 17 Dic 2024 | 18.756,30 | -151,58 | -0,80% | 18.811,71 | 18.811,71 | 18.649,19 | 0 |
| 16 Dic 2024 | 18.907,88 | 26,39 | 0,14% | 18.879,29 | 18.974,91 | 18.823,00 | 0 |
| 13 Dic 2024 | 18.881,49 | -19,83 | -0,10% | 18.904,59 | 18.984,02 | 18.828,87 | 0 |
| 12 Dic 2024 | 18.901,32 | 26,81 | 0,14% | 18.886,70 | 18.973,60 | 18.852,95 | 0 |
| 11 Dic 2024 | 18.874,51 | 26,89 | 0,14% | 18.869,34 | 18.970,64 | 18.798,43 | 0 |
| 10 Dic 2024 | 18.847,62 | -35,56 | -0,19% | 18.821,41 | 18.886,86 | 18.746,30 | 0 |
| 09 Dic 2024 | 18.883,18 | 55,32 | 0,29% | 18.946,82 | 18.961,35 | 18.843,08 | 0 |
| 06 Dic 2024 | 18.827,86 | -225,59 | -1,18% | 19.093,96 | 19.173,57 | 18.797,24 | 0 |
| 05 Dic 2024 | 19.053,45 | 108,51 | 0,57% | 19.050,08 | 19.104,11 | 18.980,87 | 0 |
| 04 Dic 2024 | 18.944,94 | -89,48 | -0,47% | 19.065,18 | 19.102,27 | 18.928,68 | 0 |
| 03 Dic 2024 | 19.034,42 | 127,85 | 0,68% | 18.961,96 | 19.039,56 | 18.859,59 | 0 |
| 02 Dic 2024 | 18.906,57 | -165,03 | -0,87% | 19.073,30 | 19.205,81 | 18.896,53 | 0 |
| 29 Nov 2024 | 19.071,60 | -37,27 | -0,20% | 19.099,84 | 19.109,74 | 18.959,41 | 0 |
| 28 Nov 2024 | 19.108,87 | 38,27 | 0,20% | 19.092,59 | 19.183,94 | 19.044,78 | 0 |
| 27 Nov 2024 | 19.070,60 | 7,75 | 0,04% | 18.983,12 | 19.073,04 | 18.894,27 | 0 |
| 26 Nov 2024 | 19.062,85 | -69,77 | -0,36% | 19.091,15 | 19.145,03 | 19.002,78 | 0 |
| 25 Nov 2024 | 19.132,62 | 88,77 | 0,47% | 19.064,02 | 19.187,73 | 19.044,57 | 0 |
| 22 Nov 2024 | 19.043,85 | 144,21 | 0,76% | 18.957,15 | 19.057,29 | 18.910,93 | 0 |
| 21 Nov 2024 | 18.899,64 | 22,21 | 0,12% | 18.878,11 | 18.914,71 | 18.761,11 | 0 |
| 20 Nov 2024 | 18.877,43 | -19,67 | -0,10% | 18.995,31 | 19.057,77 | 18.852,87 | 0 |
| 19 Nov 2024 | 18.897,10 | -159,95 | -0,84% | 19.065,23 | 19.106,84 | 18.774,69 | 0 |
| 18 Nov 2024 | 19.057,05 | -43,64 | -0,23% | 19.104,61 | 19.202,63 | 19.029,65 | 0 |
| 15 Nov 2024 | 19.100,69 | 158,43 | 0,84% | 19.017,45 | 19.174,48 | 18.980,98 | 0 |
| 14 Nov 2024 | 18.942,26 | 124,76 | 0,66% | 18.795,02 | 19.004,25 | 18.766,16 | 0 |
| 13 Nov 2024 | 18.817,50 | 0,00 | 0,00% | 18.817,50 | 18.817,50 | 18.817,50 | 0 |
| 12 Nov 2024 | 18.817,50 | -260,45 | -1,37% | 19.001,42 | 19.059,03 | 18.817,50 | 0 |
| 11 Nov 2024 | 19.077,95 | 97,30 | 0,51% | 19.083,26 | 19.119,41 | 19.031,99 | 0 |
| 08 Nov 2024 | 18.980,65 | 115,76 | 0,61% | 19.000,94 | 19.102,67 | 18.977,59 | 0 |
| 07 Nov 2024 | 18.864,89 | 43,36 | 0,23% | 18.911,76 | 18.967,00 | 18.804,37 | 0 |
| 06 Nov 2024 | 18.821,53 | -637,08 | -3,27% | 19.300,06 | 19.329,48 | 18.680,47 | 0 |
| 05 Nov 2024 | 19.458,61 | -108,00 | -0,55% | 19.530,54 | 19.598,79 | 19.432,60 | 0 |
| 04 Nov 2024 | 19.566,61 | -29,65 | -0,15% | 19.676,10 | 19.729,48 | 19.536,59 | 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 |
