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 |
|---|---|---|---|---|---|---|---|
| 13 Gen 2025 | 3.964,00 | -25,95 | -0,65% | 3.988,37 | 3.990,69 | 3.941,86 | 0 |
| 10 Gen 2025 | 3.989,95 | -68,74 | -1,69% | 4.057,30 | 4.057,93 | 3.976,66 | 0 |
| 09 Gen 2025 | 4.058,69 | 26,12 | 0,65% | 4.054,62 | 4.059,29 | 4.052,87 | 0 |
| 08 Gen 2025 | 4.032,57 | -38,21 | -0,94% | 4.058,04 | 4.065,11 | 4.032,57 | 0 |
| 07 Gen 2025 | 4.070,78 | -58,22 | -1,41% | 4.115,80 | 4.129,99 | 4.068,52 | 0 |
| 06 Gen 2025 | 4.129,00 | 73,59 | 1,81% | 4.067,47 | 4.138,03 | 4.067,36 | 0 |
| 03 Gen 2025 | 4.055,41 | 43,64 | 1,09% | 4.018,51 | 4.060,82 | 4.016,59 | 0 |
| 02 Gen 2025 | 4.011,77 | -19,98 | -0,50% | 4.025,29 | 4.059,41 | 4.011,77 | 0 |
| 31 Dic 2024 | 4.031,75 | -35,69 | -0,88% | 4.052,35 | 4.063,79 | 4.031,75 | 0 |
| 30 Dic 2024 | 4.067,44 | -7,38 | -0,18% | 4.096,49 | 4.096,88 | 4.030,74 | 0 |
| 27 Dic 2024 | 4.074,82 | -59,23 | -1,43% | 4.141,12 | 4.145,41 | 4.069,97 | 0 |
| 24 Dic 2024 | 4.134,05 | 54,15 | 1,33% | 4.096,99 | 4.134,65 | 4.096,45 | 0 |
| 23 Dic 2024 | 4.079,90 | -9,97 | -0,24% | 4.055,79 | 4.085,51 | 4.048,50 | 0 |
| 20 Dic 2024 | 4.089,87 | 48,94 | 1,21% | 4.028,66 | 4.089,87 | 3.986,44 | 0 |
| 19 Dic 2024 | 4.040,93 | -121,68 | -2,92% | 4.036,40 | 4.067,63 | 4.028,46 | 0 |
| 18 Dic 2024 | 4.162,61 | 10,13 | 0,24% | 4.154,33 | 4.167,99 | 4.141,05 | 0 |
| 17 Dic 2024 | 4.152,48 | 5,94 | 0,14% | 4.154,08 | 4.155,79 | 4.134,57 | 0 |
| 16 Dic 2024 | 4.146,54 | 41,08 | 1,00% | 4.118,41 | 4.146,93 | 4.116,57 | 0 |
| 13 Dic 2024 | 4.105,46 | -23,01 | -0,56% | 4.111,29 | 4.140,53 | 4.100,46 | 0 |
| 12 Dic 2024 | 4.128,47 | -5,33 | -0,13% | 4.137,10 | 4.138,16 | 4.115,97 | 0 |
| 11 Dic 2024 | 4.133,80 | 42,52 | 1,04% | 4.082,04 | 4.135,25 | 4.079,71 | 0 |
| 10 Dic 2024 | 4.091,28 | -5,65 | -0,14% | 4.092,32 | 4.112,91 | 4.086,19 | 0 |
| 09 Dic 2024 | 4.096,93 | -2,86 | -0,07% | 4.103,80 | 4.107,80 | 4.086,97 | 0 |
| 06 Dic 2024 | 4.099,79 | 7,22 | 0,18% | 4.082,83 | 4.107,90 | 4.082,60 | 0 |
| 05 Dic 2024 | 4.092,57 | 17,49 | 0,43% | 4.081,86 | 4.093,99 | 4.080,03 | 0 |
| 04 Dic 2024 | 4.075,08 | 37,57 | 0,93% | 4.047,74 | 4.075,70 | 4.045,43 | 0 |
| 03 Dic 2024 | 4.037,51 | 6,37 | 0,16% | 4.032,00 | 4.045,66 | 4.029,32 | 0 |
| 02 Dic 2024 | 4.031,14 | 34,01 | 0,85% | 3.996,63 | 4.034,91 | 3.993,61 | 0 |
| 29 Nov 2024 | 3.997,13 | 31,31 | 0,79% | 3.966,29 | 3.999,99 | 3.964,44 | 0 |
| 28 Nov 2024 | 3.965,82 | 10,67 | 0,27% | 3.963,21 | 3.966,61 | 3.962,26 | 0 |
| 27 Nov 2024 | 3.955,15 | -18,02 | -0,45% | 3.980,01 | 3.982,73 | 3.949,10 | 0 |
| 26 Nov 2024 | 3.973,17 | 30,64 | 0,78% | 3.952,47 | 3.981,02 | 3.949,29 | 0 |
| 25 Nov 2024 | 3.942,53 | -2,82 | -0,07% | 3.951,79 | 3.984,15 | 3.942,53 | 0 |
| 22 Nov 2024 | 3.945,35 | 8,12 | 0,21% | 3.945,63 | 3.954,24 | 3.933,61 | 0 |
| 21 Nov 2024 | 3.937,23 | 9,67 | 0,25% | 3.947,63 | 3.968,71 | 3.901,46 | 0 |
| 20 Nov 2024 | 3.927,56 | -12,34 | -0,31% | 3.956,23 | 3.958,25 | 3.907,30 | 0 |
| 19 Nov 2024 | 3.939,90 | 14,36 | 0,37% | 3.927,84 | 3.941,42 | 3.910,05 | 0 |
| 18 Nov 2024 | 3.925,54 | 15,15 | 0,39% | 3.909,58 | 3.934,54 | 3.904,33 | 0 |
| 15 Nov 2024 | 3.910,39 | -81,54 | -2,04% | 3.986,12 | 3.987,08 | 3.907,31 | 0 |
| 14 Nov 2024 | 3.991,93 | -10,19 | -0,25% | 3.994,71 | 4.009,07 | 3.988,12 | 0 |
| 13 Nov 2024 | 4.002,12 | 3,84 | 0,10% | 4.001,56 | 4.006,07 | 3.976,83 | 0 |
| 12 Nov 2024 | 3.998,28 | -11,70 | -0,29% | 4.014,56 | 4.017,07 | 3.994,71 | 0 |
| 11 Nov 2024 | 4.009,98 | -17,10 | -0,42% | 4.027,06 | 4.040,73 | 4.008,94 | 0 |
| 08 Nov 2024 | 4.027,08 | -1,05 | -0,03% | 4.033,94 | 4.036,22 | 4.023,36 | 0 |
| 07 Nov 2024 | 4.028,13 | 60,68 | 1,53% | 3.982,34 | 4.031,21 | 3.981,57 | 0 |
| 06 Nov 2024 | 3.967,45 | 49,66 | 1,27% | 3.910,64 | 3.975,97 | 3.909,14 | 0 |
| 05 Nov 2024 | 3.917,79 | 35,73 | 0,92% | 3.877,42 | 3.920,98 | 3.876,28 | 0 |
| 04 Nov 2024 | 3.882,06 | -25,25 | -0,65% | 3.895,21 | 3.900,28 | 3.870,66 | 0 |
| 01 Nov 2024 | 3.907,31 | 29,40 | 0,76% | 3.864,75 | 3.915,83 | 3.863,30 | 0 |
| 31 Ott 2024 | 3.877,91 | -97,45 | -2,45% | 3.960,39 | 3.961,38 | 3.871,78 | 0 |
| 30 Ott 2024 | 3.975,36 | -4,77 | -0,12% | 3.982,14 | 3.988,89 | 3.954,57 | 0 |
| 29 Ott 2024 | 3.980,13 | 10,67 | 0,27% | 3.962,19 | 3.983,21 | 3.953,32 | 0 |
| 28 Ott 2024 | 3.969,46 | -11,64 | -0,29% | 3.957,81 | 3.978,62 | 3.957,13 | 0 |
| 25 Ott 2024 | 3.981,10 | 44,99 | 1,14% | 3.944,99 | 3.987,35 | 3.944,01 | 0 |
| 24 Ott 2024 | 3.936,11 | 2,19 | 0,06% | 3.931,96 | 3.947,84 | 3.927,97 | 0 |
| 23 Ott 2024 | 3.933,92 | -37,03 | -0,93% | 3.984,12 | 3.984,71 | 3.933,92 | 0 |
| 22 Ott 2024 | 3.970,95 | 6,98 | 0,18% | 3.977,89 | 3.980,75 | 3.955,88 | 0 |
| 21 Ott 2024 | 3.963,97 | -6,25 | -0,16% | 3.974,53 | 3.980,66 | 3.953,12 | 0 |
| 18 Ott 2024 | 3.970,22 | -1,37 | -0,03% | 3.953,92 | 3.976,49 | 3.953,52 | 0 |
| 17 Ott 2024 | 3.971,59 | 36,70 | 0,93% | 3.946,42 | 3.980,64 | 3.946,21 | 0 |
| 16 Ott 2024 | 3.934,89 | -14,64 | -0,37% | 3.944,12 | 3.944,15 | 3.920,74 | 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 |
