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 |
|---|---|---|---|---|---|---|---|
| 08 Gen 2025 | 57,985 | 0,37 | 0,64% | 57,985 | 57,985 | 57,985 | 1 |
| 07 Gen 2025 | 57,615 | -0,66 | -1,13% | 58,30 | 59,75 | 56,035 | 25 |
| 06 Gen 2025 | 58,275 | -1,43 | -2,39% | 60,18 | 61,145 | 58,06 | 12 |
| 03 Gen 2025 | 59,70 | -1,24 | -2,03% | 59,70 | 59,70 | 59,70 | 2 |
| 02 Gen 2025 | 60,94 | -0,91 | -1,46% | 60,94 | 60,94 | 60,94 | 7 |
| 31 Dic 2024 | 61,845 | 0,00 | 0,00% | 61,845 | 61,845 | 61,845 | 1 |
| 30 Dic 2024 | 61,845 | -1,05 | -1,66% | 63,39 | 64,04 | 59,605 | 47 |
| 27 Dic 2024 | 62,89 | -1,39 | -2,16% | 66,65 | 67,815 | 61,28 | 10 |
| 24 Dic 2024 | 64,28 | 0,00 | 0,00% | 64,28 | 64,28 | 64,28 | 2 |
| 23 Dic 2024 | 64,28 | -0,74 | -1,13% | 65,14 | 67,25 | 61,62 | 8 |
| 20 Dic 2024 | 65,015 | 0,99 | 1,55% | 60,30 | 65,385 | 59,355 | 21 |
| 19 Dic 2024 | 64,025 | -2,25 | -3,39% | 60,77 | 65,445 | 59,86 | 110 |
| 18 Dic 2024 | 66,275 | -1,97 | -2,88% | 66,275 | 66,275 | 66,275 | 2 |
| 17 Dic 2024 | 68,24 | 0,22 | 0,32% | 67,51 | 69,64 | 65,595 | 34 |
| 16 Dic 2024 | 68,02 | 1,80 | 2,73% | 67,76 | 68,075 | 67,76 | 7 |
| 13 Dic 2024 | 66,215 | -3,22 | -4,64% | 69,71 | 70,15 | 65,36 | 111 |
| 12 Dic 2024 | 69,435 | -2,17 | -3,02% | 66,87 | 72,86 | 66,87 | 50 |
| 11 Dic 2024 | 71,60 | 4,13 | 6,13% | 71,60 | 71,60 | 71,60 | 1 |
| 10 Dic 2024 | 67,465 | 2,24 | 3,43% | 67,465 | 67,465 | 67,465 | 0 |
| 09 Dic 2024 | 65,225 | -3,66 | -5,31% | 71,35 | 72,03 | 63,18 | 152 |
| 06 Dic 2024 | 68,885 | 0,67 | 0,97% | 68,95 | 68,95 | 65,195 | 88 |
| 05 Dic 2024 | 68,22 | 2,50 | 3,80% | 66,89 | 68,755 | 65,175 | 34 |
| 04 Dic 2024 | 65,72 | 3,10 | 4,94% | 64,17 | 66,955 | 62,98 | 11 |
| 03 Dic 2024 | 62,625 | -0,11 | -0,17% | 61,26 | 64,03 | 61,045 | 83 |
| 02 Dic 2024 | 62,73 | 0,46 | 0,75% | 62,73 | 62,73 | 62,73 | 2 |
| 29 Nov 2024 | 62,265 | 1,41 | 2,31% | 61,10 | 62,47 | 59,325 | 34 |
| 28 Nov 2024 | 60,86 | 4,27 | 7,54% | 60,86 | 60,86 | 60,86 | 2 |
| 27 Nov 2024 | 56,595 | -3,03 | -5,07% | 59,62 | 59,925 | 55,695 | 42 |
| 26 Nov 2024 | 59,62 | 0,70 | 1,20% | 57,83 | 61,11 | 55,41 | 40 |
| 25 Nov 2024 | 58,915 | -5,78 | -8,93% | 64,58 | 66,445 | 57,635 | 89 |
| 22 Nov 2024 | 64,69 | 0,05 | 0,08% | 64,75 | 65,66 | 62,92 | 97 |
| 21 Nov 2024 | 64,64 | 5,06 | 8,48% | 63,00 | 64,65 | 59,915 | 167 |
| 20 Nov 2024 | 59,585 | 3,45 | 6,15% | 56,44 | 62,415 | 52,165 | 225 |
| 19 Nov 2024 | 56,135 | 2,65 | 4,95% | 54,46 | 56,235 | 51,775 | 18 |
| 18 Nov 2024 | 53,485 | 4,12 | 8,34% | 51,00 | 53,57 | 51,00 | 30 |
| 15 Nov 2024 | 49,37 | -3,20 | -6,08% | 51,18 | 51,935 | 48,915 | 29 |
| 14 Nov 2024 | 52,565 | 1,23 | 2,40% | 51,62 | 53,175 | 50,35 | 110 |
| 13 Nov 2024 | 51,335 | 3,40 | 7,08% | 51,335 | 51,335 | 51,335 | 0 |
| 12 Nov 2024 | 47,94 | 1,26 | 2,69% | 46,69 | 48,775 | 46,395 | 2.395 |
| 11 Nov 2024 | 46,685 | 2,24 | 5,04% | 44,85 | 47,57 | 44,80 | 99 |
| 08 Nov 2024 | 44,445 | 0,31 | 0,70% | 45,99 | 45,99 | 44,03 | 239 |
| 07 Nov 2024 | 44,135 | 3,18 | 7,76% | 40,82 | 44,52 | 40,82 | 99 |
| 06 Nov 2024 | 40,955 | 0,84 | 2,08% | 40,955 | 40,955 | 40,955 | 0 |
| 05 Nov 2024 | 40,12 | 0,79 | 2,02% | 38,51 | 40,32 | 37,465 | 464 |
| 04 Nov 2024 | 39,325 | -0,28 | -0,69% | 38,61 | 39,935 | 37,965 | 32 |
| 01 Nov 2024 | 39,60 | 0,89 | 2,30% | 39,60 | 39,60 | 39,60 | 3 |
| 31 Ott 2024 | 38,71 | -0,80 | -2,02% | 38,92 | 39,645 | 38,325 | 38 |
| 30 Ott 2024 | 39,51 | 0,24 | 0,62% | 39,35 | 40,41 | 37,85 | 60 |
| 29 Ott 2024 | 39,265 | 0,70 | 1,82% | 39,265 | 39,265 | 39,265 | 0 |
| 28 Ott 2024 | 38,565 | -1,32 | -3,31% | 38,565 | 38,565 | 38,565 | 2 |
| 25 Ott 2024 | 39,885 | 1,83 | 4,80% | 39,885 | 39,885 | 39,885 | 0 |
| 24 Ott 2024 | 38,06 | -0,84 | -2,16% | 37,77 | 38,615 | 37,77 | 51 |
| 23 Ott 2024 | 38,90 | -2,09 | -5,10% | 38,90 | 38,90 | 38,90 | 3 |
| 22 Ott 2024 | 40,99 | 0,61 | 1,51% | 40,97 | 42,55 | 40,385 | 279 |
| 21 Ott 2024 | 40,38 | 0,35 | 0,87% | 40,31 | 41,495 | 36,45 | 1.097 |
| 18 Ott 2024 | 40,03 | 8,56 | 27,18% | 34,85 | 40,43 | 34,73 | 3.875 |
| 17 Ott 2024 | 31,475 | -1,28 | -3,91% | 31,79 | 31,79 | 30,21 | 3.476 |
| 16 Ott 2024 | 32,755 | -0,42 | -1,27% | 32,17 | 32,93 | 31,92 | 163 |
| 15 Ott 2024 | 33,175 | -1,27 | -3,69% | 32,55 | 33,705 | 31,875 | 55 |
| 14 Ott 2024 | 34,445 | -1,58 | -4,39% | 35,55 | 35,55 | 34,34 | 23 |
| 11 Ott 2024 | 36,025 | -0,62 | -1,68% | 36,53 | 37,45 | 35,775 | 25 |
|
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 |
