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 |
|---|---|---|---|---|---|---|---|
| 17 Gen 2025 | 3.110,89 | 32,20 | 1,05% | 3.078,69 | 3.147,62 | 3.078,69 | 0 |
| 16 Gen 2025 | 3.078,69 | 4,05 | 0,13% | 3.082,50 | 3.108,72 | 3.047,07 | 0 |
| 15 Gen 2025 | 3.074,64 | 52,57 | 1,74% | 3.033,67 | 3.093,09 | 3.030,36 | 0 |
| 14 Gen 2025 | 3.022,07 | 37,57 | 1,26% | 2.984,50 | 3.023,87 | 2.982,86 | 0 |
| 13 Gen 2025 | 2.984,50 | 44,27 | 1,51% | 2.922,30 | 3.032,38 | 2.912,48 | 0 |
| 10 Gen 2025 | 2.940,23 | -117,79 | -3,85% | 3.051,47 | 3.051,47 | 2.928,47 | 0 |
| 09 Gen 2025 | 3.058,02 | 33,82 | 1,12% | 3.011,76 | 3.081,84 | 3.009,76 | 0 |
| 08 Gen 2025 | 3.024,20 | -118,13 | -3,76% | 3.139,71 | 3.139,71 | 2.989,50 | 0 |
| 07 Gen 2025 | 3.142,33 | -20,90 | -0,66% | 3.166,92 | 3.198,70 | 3.133,66 | 0 |
| 06 Gen 2025 | 3.163,23 | -58,17 | -1,81% | 3.224,04 | 3.237,90 | 3.139,39 | 0 |
| 03 Gen 2025 | 3.221,40 | 44,07 | 1,39% | 3.177,33 | 3.229,90 | 3.167,46 | 0 |
| 02 Gen 2025 | 3.177,33 | 40,91 | 1,30% | 3.151,18 | 3.186,62 | 3.104,90 | 0 |
| 31 Dic 2024 | 3.136,42 | 55,34 | 1,80% | 3.081,08 | 3.160,78 | 3.061,74 | 0 |
| 30 Dic 2024 | 3.081,08 | -24,18 | -0,78% | 3.105,68 | 3.112,30 | 3.067,69 | 0 |
| 27 Dic 2024 | 3.105,26 | -9,78 | -0,31% | 3.110,29 | 3.129,70 | 3.080,64 | 0 |
| 24 Dic 2024 | 3.115,04 | -2,49 | -0,08% | 3.117,95 | 3.130,00 | 3.108,72 | 0 |
| 23 Dic 2024 | 3.117,53 | 50,47 | 1,65% | 3.073,61 | 3.117,80 | 3.070,52 | 0 |
| 20 Dic 2024 | 3.067,06 | -28,59 | -0,92% | 3.080,58 | 3.080,58 | 3.022,55 | 0 |
| 19 Dic 2024 | 3.095,65 | -44,96 | -1,43% | 3.119,65 | 3.129,71 | 3.076,01 | 0 |
| 18 Dic 2024 | 3.140,61 | -25,56 | -0,81% | 3.171,54 | 3.181,77 | 3.122,55 | 0 |
| 17 Dic 2024 | 3.166,17 | 7,24 | 0,23% | 3.144,19 | 3.175,34 | 3.109,95 | 0 |
| 16 Dic 2024 | 3.158,93 | 10,21 | 0,32% | 3.148,72 | 3.160,25 | 3.116,38 | 0 |
| 13 Dic 2024 | 3.148,72 | -69,48 | -2,16% | 3.211,36 | 3.212,70 | 3.141,96 | 0 |
| 12 Dic 2024 | 3.218,20 | 8,74 | 0,27% | 3.209,46 | 3.241,01 | 3.182,01 | 0 |
| 11 Dic 2024 | 3.209,46 | -37,26 | -1,15% | 3.246,72 | 3.263,26 | 3.209,46 | 0 |
| 10 Dic 2024 | 3.246,72 | 12,29 | 0,38% | 3.235,27 | 3.259,36 | 3.189,68 | 0 |
| 09 Dic 2024 | 3.234,43 | -14,54 | -0,45% | 3.251,58 | 3.270,77 | 3.211,40 | 0 |
| 06 Dic 2024 | 3.248,97 | -3,71 | -0,11% | 3.259,52 | 3.310,38 | 3.245,64 | 0 |
| 05 Dic 2024 | 3.252,68 | 9,24 | 0,28% | 3.242,13 | 3.290,72 | 3.242,13 | 0 |
| 04 Dic 2024 | 3.243,44 | -99,37 | -2,97% | 3.340,19 | 3.342,28 | 3.243,44 | 0 |
| 03 Dic 2024 | 3.342,81 | -46,43 | -1,37% | 3.387,14 | 3.410,95 | 3.298,96 | 0 |
| 02 Dic 2024 | 3.389,24 | -67,13 | -1,94% | 3.415,83 | 3.463,65 | 3.389,24 | 0 |
| 29 Nov 2024 | 3.456,37 | -27,67 | -0,79% | 3.476,67 | 3.476,67 | 3.435,13 | 0 |
| 28 Nov 2024 | 3.484,04 | 19,59 | 0,57% | 3.465,75 | 3.506,15 | 3.452,88 | 0 |
| 27 Nov 2024 | 3.464,45 | 9,64 | 0,28% | 3.454,81 | 3.464,45 | 3.397,23 | 0 |
| 26 Nov 2024 | 3.454,81 | -64,99 | -1,85% | 3.510,85 | 3.510,85 | 3.454,81 | 0 |
| 25 Nov 2024 | 3.519,80 | 53,63 | 1,55% | 3.470,38 | 3.541,70 | 3.464,17 | 0 |
| 22 Nov 2024 | 3.466,17 | 68,49 | 2,02% | 3.402,67 | 3.498,86 | 3.402,67 | 0 |
| 21 Nov 2024 | 3.397,68 | 5,12 | 0,15% | 3.392,06 | 3.412,33 | 3.385,64 | 0 |
| 20 Nov 2024 | 3.392,56 | -21,99 | -0,64% | 3.425,77 | 3.482,71 | 3.387,96 | 0 |
| 19 Nov 2024 | 3.414,55 | -40,78 | -1,18% | 3.456,13 | 3.479,60 | 3.393,84 | 0 |
| 18 Nov 2024 | 3.455,33 | -70,79 | -2,01% | 3.527,63 | 3.539,65 | 3.453,71 | 0 |
| 15 Nov 2024 | 3.526,12 | 83,43 | 2,42% | 3.438,95 | 3.551,44 | 3.438,95 | 0 |
| 14 Nov 2024 | 3.442,69 | 88,09 | 2,63% | 3.343,10 | 3.446,70 | 3.343,10 | 0 |
| 13 Nov 2024 | 3.354,60 | 0,00 | 0,00% | 3.354,60 | 3.354,60 | 3.354,60 | 0 |
| 12 Nov 2024 | 3.354,60 | -91,13 | -2,64% | 3.425,78 | 3.425,78 | 3.354,60 | 0 |
| 11 Nov 2024 | 3.445,73 | 35,10 | 1,03% | 3.410,63 | 3.461,41 | 3.410,63 | 0 |
| 08 Nov 2024 | 3.410,63 | 44,77 | 1,33% | 3.372,09 | 3.480,23 | 3.372,09 | 0 |
| 07 Nov 2024 | 3.365,86 | -43,58 | -1,28% | 3.419,42 | 3.457,60 | 3.351,42 | 0 |
| 06 Nov 2024 | 3.409,44 | -302,99 | -8,16% | 3.602,03 | 3.628,20 | 3.367,74 | 0 |
| 05 Nov 2024 | 3.712,43 | -56,57 | -1,50% | 3.755,29 | 3.780,70 | 3.712,43 | 0 |
| 04 Nov 2024 | 3.769,00 | 28,15 | 0,75% | 3.739,60 | 3.828,94 | 3.739,31 | 0 |
| 01 Nov 2024 | 3.740,85 | 43,86 | 1,19% | 3.696,79 | 3.763,52 | 3.695,75 | 0 |
| 31 Ott 2024 | 3.696,99 | -16,79 | -0,45% | 3.712,27 | 3.732,99 | 3.665,16 | 0 |
| 30 Ott 2024 | 3.713,78 | -35,07 | -0,94% | 3.740,32 | 3.744,66 | 3.700,48 | 0 |
| 29 Ott 2024 | 3.748,85 | -90,17 | -2,35% | 3.840,27 | 3.862,74 | 3.736,17 | 0 |
| 28 Ott 2024 | 3.839,02 | -30,10 | -0,78% | 3.869,12 | 3.877,71 | 3.839,02 | 0 |
| 25 Ott 2024 | 3.869,12 | 26,78 | 0,70% | 3.841,10 | 3.883,76 | 3.822,85 | 0 |
| 24 Ott 2024 | 3.842,34 | -9,02 | -0,23% | 3.851,36 | 3.881,83 | 3.833,28 | 0 |
| 23 Ott 2024 | 3.851,36 | -8,48 | -0,22% | 3.858,37 | 3.899,31 | 3.811,60 | 0 |
| 22 Ott 2024 | 3.859,84 | -132,92 | -3,33% | 3.992,76 | 3.992,76 | 3.853,78 | 0 |
| 21 Ott 2024 | 3.992,76 | -59,92 | -1,48% | 4.052,68 | 4.068,89 | 3.965,22 | 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 |
