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 |
|---|---|---|---|---|---|---|---|
| 19 Feb 2025 | 96.266,02 | -149,77 | -0,16% | 95.851,71 | 96.321,31 | 95.532,57 | 48,00 |
| 18 Feb 2025 | 96.415,79 | -1.158,30 | -1,19% | 96.194,15 | 96.611,66 | 96.062,00 | 24,00 |
| 17 Feb 2025 | 97.574,09 | -354,48 | -0,36% | 97.638,41 | 97.737,72 | 97.558,37 | 5,00 |
| 16 Feb 2025 | 97.928,57 | 1.204,43 | 1,25% | 97.474,76 | 97.931,03 | 97.251,09 | 15,00 |
| 15 Feb 2025 | 96.724,14 | -923,33 | -0,95% | 96.659,24 | 96.984,99 | 96.384,83 | 43,00 |
| 14 Feb 2025 | 97.647,47 | 2.006,66 | 2,10% | 97.693,16 | 98.100,00 | 97.538,85 | 26,00 |
| 13 Feb 2025 | 95.640,81 | -1.425,96 | -1,47% | 95.878,36 | 96.244,52 | 94.810,00 | 91,00 |
| 12 Feb 2025 | 97.066,77 | 0,00 | 0,00% | 97.066,77 | 97.066,77 | 97.066,77 | 0,00 |
| 11 Feb 2025 | 97.066,77 | -81,33 | -0,08% | 96.803,69 | 97.153,09 | 95.250,00 | 123,00 |
| 10 Feb 2025 | 97.148,10 | 299,08 | 0,31% | 96.518,70 | 97.161,09 | 96.400,01 | 22,00 |
| 09 Feb 2025 | 96.849,02 | -698,91 | -0,72% | 96.507,10 | 96.849,99 | 96.367,04 | 13,00 |
| 08 Feb 2025 | 97.547,93 | 212,81 | 0,22% | 96.681,12 | 97.820,13 | 96.389,67 | 87,00 |
| 07 Feb 2025 | 97.335,12 | -1.161,27 | -1,18% | 96.567,93 | 97.532,17 | 96.540,31 | 54,00 |
| 06 Feb 2025 | 98.496,39 | 0,00 | 0,00% | 98.496,39 | 98.496,39 | 98.496,39 | 0,00 |
| 05 Feb 2025 | 98.496,39 | 5.366,39 | 5,76% | 101.587,89 | 101.818,81 | 98.471,62 | 96,00 |
| 04 Feb 2025 | 93.130,00 | -7.246,58 | -7,22% | 97.403,08 | 97.579,78 | 91.146,00 | 526,00 |
| 03 Feb 2025 | 100.376,58 | -1.825,76 | -1,79% | 100.561,29 | 101.424,69 | 99.022,12 | 58,00 |
| 02 Feb 2025 | 102.202,34 | -2.442,34 | -2,33% | 102.259,79 | 102.741,81 | 102.100,00 | 39,00 |
| 01 Feb 2025 | 104.644,68 | -484,54 | -0,46% | 104.865,66 | 105.071,71 | 103.938,06 | 166,00 |
| 31 Gen 2025 | 105.129,22 | 1.750,13 | 1,69% | 103.658,93 | 105.150,00 | 103.275,24 | 211,00 |
| 30 Gen 2025 | 103.379,09 | 181,02 | 0,18% | 101.286,55 | 103.379,09 | 101.286,55 | 121,00 |
| 29 Gen 2025 | 103.198,07 | 2.796,54 | 2,79% | 102.405,45 | 103.338,20 | 101.301,66 | 188,00 |
| 28 Gen 2025 | 100.401,53 | -4.860,63 | -4,62% | 102.627,23 | 103.245,39 | 99.684,04 | 380,00 |
| 27 Gen 2025 | 105.262,16 | 151,26 | 0,14% | 104.776,20 | 105.448,87 | 104.513,52 | 20,00 |
| 26 Gen 2025 | 105.110,90 | 1.151,13 | 1,11% | 104.789,40 | 105.242,61 | 104.391,40 | 13,00 |
| 25 Gen 2025 | 103.959,77 | 1.188,24 | 1,16% | 103.805,08 | 104.280,52 | 102.758,49 | 119,00 |
| 24 Gen 2025 | 102.771,53 | -2.913,58 | -2,76% | 103.645,47 | 103.796,00 | 102.055,05 | 117,00 |
| 23 Gen 2025 | 105.685,11 | 4.013,32 | 3,95% | 106.095,89 | 106.392,58 | 105.442,07 | 105,00 |
| 22 Gen 2025 | 101.671,79 | -6.109,05 | -5,67% | 101.678,61 | 103.136,54 | 100.056,38 | 286,00 |
| 21 Gen 2025 | 107.780,84 | 2.778,96 | 2,65% | 100.963,22 | 107.863,66 | 99.450,00 | 315,00 |
| 20 Gen 2025 | 105.001,88 | 2.018,54 | 1,96% | 104.283,50 | 105.313,82 | 103.909,26 | 52,00 |
| 19 Gen 2025 | 102.983,34 | 772,89 | 0,76% | 104.191,80 | 104.704,80 | 102.664,67 | 54,00 |
| 18 Gen 2025 | 102.210,45 | 2.603,74 | 2,61% | 100.027,82 | 102.220,24 | 100.012,74 | 206,00 |
| 17 Gen 2025 | 99.606,71 | 2.584,98 | 2,66% | 100.449,80 | 100.828,31 | 99.471,70 | 113,00 |
| 16 Gen 2025 | 97.021,73 | 2.181,91 | 2,30% | 96.479,09 | 97.525,87 | 96.478,11 | 91,00 |
| 15 Gen 2025 | 94.839,82 | 1.681,90 | 1,81% | 94.493,02 | 95.258,33 | 94.306,17 | 127,00 |
| 14 Gen 2025 | 93.157,92 | -1.300,08 | -1,38% | 94.538,51 | 95.869,79 | 93.141,78 | 119,00 |
| 13 Gen 2025 | 94.458,00 | 226,69 | 0,24% | 94.587,81 | 94.628,24 | 94.246,32 | 3,00 |
| 12 Gen 2025 | 94.231,31 | 845,09 | 0,90% | 94.687,77 | 94.720,48 | 94.208,62 | 29,00 |
| 11 Gen 2025 | 93.386,22 | -686,83 | -0,73% | 92.567,01 | 93.679,08 | 92.449,20 | 52,00 |
| 10 Gen 2025 | 94.073,05 | -2.598,38 | -2,69% | 94.988,91 | 95.360,77 | 93.433,09 | 148,00 |
| 09 Gen 2025 | 96.671,43 | -3.719,14 | -3,70% | 96.783,13 | 97.257,15 | 96.416,00 | 120,00 |
| 08 Gen 2025 | 100.390,57 | 1.646,15 | 1,67% | 102.218,33 | 102.767,35 | 100.390,57 | 84,00 |
| 07 Gen 2025 | 98.744,42 | 635,12 | 0,65% | 98.435,71 | 99.300,00 | 97.913,25 | 89,00 |
| 06 Gen 2025 | 98.109,30 | -64,21 | -0,07% | 98.183,16 | 98.345,16 | 98.035,75 | 17,00 |
| 05 Gen 2025 | 98.173,51 | 1.212,33 | 1,25% | 98.129,22 | 98.234,53 | 97.775,01 | 50,00 |
| 04 Gen 2025 | 96.961,18 | 2.057,29 | 2,17% | 96.881,00 | 97.241,16 | 96.562,00 | 42,00 |
| 03 Gen 2025 | 94.903,89 | 1.269,24 | 1,36% | 94.313,09 | 95.338,40 | 93.351,40 | 88,00 |
| 02 Gen 2025 | 93.634,65 | 1.277,66 | 1,38% | 93.449,14 | 94.199,00 | 93.280,75 | 288,00 |
| 01 Gen 2025 | 92.356,99 | -1.326,59 | -1,42% | 92.592,47 | 92.729,40 | 91.862,47 | 52,00 |
| 31 Dic 2024 | 93.683,58 | -364,10 | -0,39% | 93.518,70 | 94.062,05 | 93.065,30 | 73,00 |
| 30 Dic 2024 | 94.047,68 | -330,95 | -0,35% | 95.033,80 | 95.077,67 | 93.949,24 | 11,00 |
| 29 Dic 2024 | 94.378,63 | -1.897,17 | -1,97% | 94.198,49 | 94.475,29 | 94.003,44 | 14,00 |
| 28 Dic 2024 | 96.275,80 | -2.751,49 | -2,78% | 95.707,96 | 96.295,76 | 95.278,09 | 100,00 |
| 27 Dic 2024 | 99.027,29 | 987,89 | 1,01% | 99.692,71 | 99.893,38 | 98.522,84 | 94,00 |
| 26 Dic 2024 | 98.039,40 | 3.870,71 | 4,11% | 98.522,36 | 98.807,40 | 97.648,07 | 50,00 |
| 25 Dic 2024 | 94.168,69 | -1.748,05 | -1,82% | 94.635,72 | 94.677,05 | 93.399,69 | 192,00 |
| 24 Dic 2024 | 95.916,74 | -1.062,00 | -1,10% | 95.054,00 | 95.924,99 | 93.611,92 | 137,00 |
| 23 Dic 2024 | 96.978,74 | -341,00 | -0,35% | 97.050,76 | 97.369,85 | 96.501,59 | 14,00 |
| 22 Dic 2024 | 97.319,74 | -40,86 | -0,04% | 97.737,43 | 97.737,43 | 97.170,00 | 45,00 |
| 21 Dic 2024 | 97.360,60 | -3.932,56 | -3,88% | 97.594,02 | 97.731,88 | 95.858,00 | 200,00 |
| 20 Dic 2024 | 101.293,16 | -3.096,28 | -2,97% | 100.573,85 | 101.319,09 | 98.685,50 | 182,00 |
| 19 Dic 2024 | 104.389,44 | -2.468,49 | -2,31% | 106.114,31 | 106.512,83 | 104.375,14 | 183,00 |
| 18 Dic 2024 | 106.857,93 | 2.251,38 | 2,15% | 106.057,69 | 107.059,12 | 105.731,41 | 95,00 |
| 17 Dic 2024 | 104.606,55 | 1.820,97 | 1,77% | 104.503,14 | 106.333,33 | 104.216,13 | 239,00 |
| 16 Dic 2024 | 102.785,58 | 1.342,97 | 1,32% | 101.485,32 | 102.785,59 | 101.231,44 | 37,00 |
| 15 Dic 2024 | 101.442,61 | 1.668,78 | 1,67% | 101.420,62 | 102.646,58 | 101.141,93 | 108,00 |
| 14 Dic 2024 | 99.773,83 | -1.260,12 | -1,25% | 100.116,38 | 100.366,73 | 99.230,02 | 135,00 |
| 13 Dic 2024 | 101.033,95 | 3.720,58 | 3,82% | 101.184,75 | 101.970,14 | 100.433,91 | 136,00 |
| 12 Dic 2024 | 97.313,37 | 740,28 | 0,77% | 96.720,10 | 97.680,17 | 95.736,15 | 170,00 |
| 11 Dic 2024 | 96.573,09 | -2.380,58 | -2,41% | 97.174,13 | 98.180,46 | 95.631,12 | 261,00 |
| 10 Dic 2024 | 98.953,67 | -411,66 | -0,41% | 101.006,56 | 101.084,63 | 98.526,90 | 150,00 |
| 09 Dic 2024 | 99.365,33 | -252,02 | -0,25% | 99.976,38 | 100.380,84 | 99.365,33 | 23,00 |
| 08 Dic 2024 | 99.617,35 | 1.549,37 | 1,58% | 99.825,32 | 100.576,79 | 99.275,74 | 44,00 |
| 07 Dic 2024 | 98.067,98 | 2.106,27 | 2,19% | 96.691,75 | 98.836,76 | 96.417,86 | 272,00 |
| 06 Dic 2024 | 95.961,71 | 0,00 | 0,00% | 95.961,71 | 95.961,71 | 95.961,71 | 0,00 |
| 05 Dic 2024 | 95.961,71 | -161,01 | -0,17% | 96.003,79 | 96.683,56 | 95.267,35 | 185,00 |
| 04 Dic 2024 | 96.122,72 | 790,38 | 0,83% | 95.805,03 | 96.315,87 | 95.401,93 | 116,00 |
| 03 Dic 2024 | 95.332,34 | -1.584,44 | -1,63% | 97.256,53 | 98.177,00 | 95.260,18 | 167,00 |
| 02 Dic 2024 | 96.916,78 | 123,30 | 0,13% | 96.560,10 | 96.916,78 | 95.764,11 | 35,00 |
| 01 Dic 2024 | 96.793,48 | 277,31 | 0,29% | 97.378,72 | 97.386,56 | 96.370,51 | 42,00 |
| 30 Nov 2024 | 96.516,17 | 1.632,56 | 1,72% | 95.620,77 | 96.894,11 | 95.407,46 | 105,00 |
| 29 Nov 2024 | 94.883,61 | 1.840,19 | 1,98% | 95.976,84 | 96.671,77 | 94.883,61 | 85,00 |
| 28 Nov 2024 | 93.043,42 | -1.292,38 | -1,37% | 91.778,42 | 93.072,69 | 91.727,37 | 184,00 |
| 27 Nov 2024 | 94.335,80 | -830,08 | -0,87% | 92.868,84 | 94.933,12 | 92.837,57 | 244,00 |
| 26 Nov 2024 | 95.165,88 | -2.848,16 | -2,91% | 97.822,02 | 98.169,41 | 95.165,88 | 114,00 |
| 25 Nov 2024 | 98.014,04 | -931,88 | -0,94% | 97.814,53 | 98.650,00 | 97.811,24 | 65,00 |
| 24 Nov 2024 | 98.945,92 | 76,44 | 0,08% | 98.968,60 | 99.033,73 | 98.315,19 | 83,00 |
| 23 Nov 2024 | 98.869,48 | 3.049,48 | 3,18% | 98.397,70 | 99.375,00 | 97.932,42 | 260,00 |
| 22 Nov 2024 | 95.820,00 | 1.998,53 | 2,13% | 94.330,20 | 95.820,00 | 94.155,83 | 181,00 |
|
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 |
