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 | 100,6538 | 4,24 | 4,40% | 100,6538 | 100,6538 | 100,6538 | 0 |
| 30 Gen 2025 | 96,4125 | -3,31 | -3,31% | 99,245 | 99,305 | 95,0163 | 29 |
| 29 Gen 2025 | 99,7175 | -1,55 | -1,53% | 99,7175 | 99,7175 | 99,7175 | 0 |
| 28 Gen 2025 | 101,2675 | 7,17 | 7,62% | 94,87 | 102,3625 | 94,6775 | 3 |
| 27 Gen 2025 | 94,10 | -1,96 | -2,04% | 90,2475 | 95,70 | 82,9588 | 68 |
| 24 Gen 2025 | 96,055 | -1,03 | -1,06% | 97,5775 | 98,93 | 95,1175 | 2 |
| 23 Gen 2025 | 97,0875 | -0,07 | -0,07% | 97,315 | 97,7525 | 96,5388 | 1 |
| 22 Gen 2025 | 97,1588 | 4,02 | 4,31% | 97,1588 | 97,1588 | 97,1588 | 0 |
| 21 Gen 2025 | 93,1413 | 1,36 | 1,48% | 93,1413 | 93,1413 | 93,1413 | 0 |
| 20 Gen 2025 | 91,7863 | 0,83 | 0,91% | 92,085 | 92,7938 | 90,4063 | 31 |
| 17 Gen 2025 | 90,9588 | 0,99 | 1,11% | 90,9588 | 90,9588 | 90,9588 | 0 |
| 16 Gen 2025 | 89,9638 | 1,65 | 1,86% | 89,9638 | 89,9638 | 89,9638 | 0 |
| 15 Gen 2025 | 88,3188 | 2,49 | 2,90% | 83,0175 | 92,4513 | 83,0175 | 7 |
| 14 Gen 2025 | 85,8275 | 0,49 | 0,57% | 85,8275 | 85,8275 | 85,8275 | 0 |
| 13 Gen 2025 | 85,3375 | -0,38 | -0,44% | 84,995 | 88,6725 | 83,1413 | 5 |
| 10 Gen 2025 | 85,7125 | -2,98 | -3,36% | 88,21 | 90,1125 | 84,6013 | 15 |
| 09 Gen 2025 | 88,69 | 0,51 | 0,58% | 88,69 | 88,69 | 88,69 | 0 |
| 08 Gen 2025 | 88,18 | -1,53 | -1,70% | 88,18 | 88,18 | 88,18 | 0 |
| 07 Gen 2025 | 89,7088 | -3,27 | -3,52% | 88,1725 | 89,8838 | 88,1725 | 21 |
| 06 Gen 2025 | 92,98 | 2,89 | 3,20% | 92,98 | 92,98 | 92,98 | 0 |
| 03 Gen 2025 | 90,0938 | 0,07 | 0,08% | 90,0938 | 90,0938 | 90,0938 | 0 |
| 02 Gen 2025 | 90,0225 | 1,32 | 1,49% | 90,1675 | 91,1975 | 88,2625 | 36 |
| 31 Dic 2024 | 88,6975 | 1,76 | 2,03% | 89,0475 | 89,0475 | 88,6475 | 8 |
| 30 Dic 2024 | 86,935 | -1,42 | -1,61% | 88,88 | 89,4325 | 84,7463 | 216 |
| 27 Dic 2024 | 88,3563 | -2,57 | -2,82% | 88,3563 | 88,3563 | 88,3563 | 0 |
| 24 Dic 2024 | 90,9213 | -0,46 | -0,50% | 86,295 | 95,325 | 84,895 | 8 |
| 23 Dic 2024 | 91,38 | 1,29 | 1,43% | 91,38 | 91,38 | 91,38 | 0 |
| 20 Dic 2024 | 90,0925 | -1,08 | -1,19% | 86,03 | 91,1313 | 80,3738 | 337 |
| 19 Dic 2024 | 91,175 | -3,53 | -3,73% | 88,8075 | 93,3288 | 87,2163 | 5 |
| 18 Dic 2024 | 94,705 | -0,36 | -0,38% | 94,615 | 95,5963 | 93,33 | 62 |
| 17 Dic 2024 | 95,0688 | 0,17 | 0,18% | 95,0688 | 95,0688 | 95,0688 | 0 |
| 16 Dic 2024 | 94,90 | 2,93 | 3,19% | 94,90 | 94,90 | 94,90 | 0 |
| 13 Dic 2024 | 91,9688 | -2,64 | -2,79% | 91,9688 | 91,9688 | 91,9688 | 0 |
| 12 Dic 2024 | 94,6088 | 0,16 | 0,17% | 94,6088 | 94,6088 | 94,6088 | 3 |
| 11 Dic 2024 | 94,4488 | 2,29 | 2,49% | 94,4488 | 94,4488 | 94,4488 | 0 |
| 10 Dic 2024 | 92,1575 | -0,35 | -0,38% | 87,535 | 94,3563 | 87,535 | 14 |
| 09 Dic 2024 | 92,5088 | 2,54 | 2,82% | 86,7425 | 94,705 | 86,7425 | 123 |
| 06 Dic 2024 | 89,9725 | 4,10 | 4,78% | 89,6675 | 90,31 | 89,1338 | 30 |
| 05 Dic 2024 | 85,8688 | 0,79 | 0,93% | 84,59 | 86,10 | 84,59 | 29 |
| 04 Dic 2024 | 85,08 | 3,77 | 4,64% | 85,4675 | 86,5425 | 84,9425 | 16 |
| 03 Dic 2024 | 81,31 | 1,13 | 1,41% | 81,31 | 81,31 | 81,31 | 0 |
| 02 Dic 2024 | 80,1788 | 4,06 | 5,34% | 80,1788 | 80,1788 | 80,1788 | 0 |
| 29 Nov 2024 | 76,1175 | -1,02 | -1,32% | 76,1175 | 76,1175 | 76,1175 | 0 |
| 28 Nov 2024 | 77,1388 | 1,88 | 2,49% | 77,1125 | 79,5463 | 75,4875 | 23 |
| 27 Nov 2024 | 75,2638 | -1,16 | -1,51% | 75,2638 | 75,2638 | 75,2638 | 0 |
| 26 Nov 2024 | 76,42 | 4,09 | 5,65% | 75,9575 | 77,6525 | 75,8488 | 2 |
| 25 Nov 2024 | 72,3338 | 1,45 | 2,05% | 71,3625 | 77,6838 | 69,0175 | 10 |
| 22 Nov 2024 | 70,88 | -0,42 | -0,59% | 70,88 | 70,88 | 70,88 | 0 |
| 21 Nov 2024 | 71,2975 | -1,27 | -1,75% | 71,2975 | 71,2975 | 71,2975 | 0 |
| 20 Nov 2024 | 72,5638 | -1,78 | -2,39% | 74,97 | 76,23 | 71,4663 | 1 |
| 19 Nov 2024 | 74,3438 | 0,59 | 0,81% | 72,52 | 74,3438 | 70,1663 | 1 |
| 18 Nov 2024 | 73,75 | -1,26 | -1,68% | 73,75 | 73,75 | 73,75 | 0 |
| 15 Nov 2024 | 75,0088 | -6,62 | -8,10% | 75,0088 | 75,0088 | 75,0088 | 0 |
| 14 Nov 2024 | 81,6238 | 0,52 | 0,64% | 83,8275 | 83,8275 | 81,6213 | 48 |
| 13 Nov 2024 | 81,1063 | 4,58 | 5,99% | 77,7225 | 81,375 | 76,2138 | 23 |
| 12 Nov 2024 | 76,5225 | 0,40 | 0,53% | 77,5675 | 78,9475 | 75,4888 | 21 |
| 11 Nov 2024 | 76,12 | -1,62 | -2,09% | 78,4925 | 80,22 | 75,755 | 278 |
| 08 Nov 2024 | 77,7425 | -0,84 | -1,07% | 77,40 | 78,01 | 76,7125 | 3 |
| 07 Nov 2024 | 78,5838 | 4,36 | 5,88% | 78,5838 | 78,5838 | 78,5838 | 1 |
| 06 Nov 2024 | 74,2225 | 5,63 | 8,21% | 74,2475 | 75,39 | 73,5025 | 4 |
| 05 Nov 2024 | 68,5938 | 1,13 | 1,68% | 65,7725 | 72,01 | 65,5938 | 40 |
|
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 |
