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 |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 3.871,84 | -19,86 | -0,51% | 3.891,77 | 3.891,77 | 3.862,63 | 0 |
| 10 Feb 2025 | 3.891,70 | 7,06 | 0,18% | 3.884,96 | 3.904,74 | 3.882,65 | 0 |
| 07 Feb 2025 | 3.884,64 | -39,67 | -1,01% | 3.924,44 | 3.930,91 | 3.878,86 | 0 |
| 06 Feb 2025 | 3.924,32 | -6,29 | -0,16% | 3.930,67 | 3.950,77 | 3.900,35 | 0 |
| 05 Feb 2025 | 3.930,61 | 30,97 | 0,79% | 3.899,69 | 3.930,78 | 3.894,70 | 0 |
| 04 Feb 2025 | 3.899,64 | 30,47 | 0,79% | 3.869,19 | 3.901,88 | 3.866,40 | 0 |
| 03 Feb 2025 | 3.869,17 | -47,33 | -1,21% | 3.916,79 | 3.916,79 | 3.818,54 | 0 |
| 31 Gen 2025 | 3.916,50 | -36,79 | -0,93% | 3.953,76 | 3.969,39 | 3.907,98 | 0 |
| 30 Gen 2025 | 3.953,29 | 46,38 | 1,19% | 3.906,94 | 3.969,84 | 3.906,94 | 0 |
| 29 Gen 2025 | 3.906,90 | -16,71 | -0,43% | 3.923,68 | 3.937,98 | 3.890,79 | 0 |
| 28 Gen 2025 | 3.923,62 | 14,12 | 0,36% | 3.909,51 | 3.931,77 | 3.903,61 | 0 |
| 27 Gen 2025 | 3.909,50 | -40,42 | -1,02% | 3.949,98 | 3.949,98 | 3.890,29 | 0 |
| 24 Gen 2025 | 3.949,92 | -5,61 | -0,14% | 3.955,69 | 3.968,19 | 3.941,84 | 0 |
| 23 Gen 2025 | 3.955,53 | 13,31 | 0,34% | 3.942,23 | 3.955,88 | 3.919,18 | 0 |
| 22 Gen 2025 | 3.942,22 | -19,49 | -0,49% | 3.961,77 | 3.965,53 | 3.941,29 | 0 |
| 21 Gen 2025 | 3.961,71 | 64,72 | 1,66% | 3.896,99 | 3.962,41 | 3.896,99 | 0 |
| 17 Gen 2025 | 3.896,99 | 15,74 | 0,41% | 3.881,51 | 3.912,07 | 3.881,51 | 0 |
| 16 Gen 2025 | 3.881,25 | 23,39 | 0,61% | 3.857,90 | 3.889,47 | 3.847,80 | 0 |
| 15 Gen 2025 | 3.857,86 | 54,53 | 1,43% | 3.803,39 | 3.888,96 | 3.803,39 | 0 |
| 14 Gen 2025 | 3.803,33 | 42,67 | 1,13% | 3.760,73 | 3.809,83 | 3.760,73 | 0 |
| 13 Gen 2025 | 3.760,66 | 23,95 | 0,64% | 3.736,76 | 3.761,13 | 3.700,89 | 0 |
| 10 Gen 2025 | 3.736,71 | -58,36 | -1,54% | 3.795,29 | 3.795,29 | 3.722,41 | 0 |
| 08 Gen 2025 | 3.795,07 | -2,25 | -0,06% | 3.797,39 | 3.797,39 | 3.752,32 | 0 |
| 07 Gen 2025 | 3.797,33 | -29,18 | -0,76% | 3.826,53 | 3.849,88 | 3.778,63 | 0 |
| 06 Gen 2025 | 3.826,50 | 5,77 | 0,15% | 3.820,88 | 3.866,05 | 3.820,88 | 0 |
| 03 Gen 2025 | 3.820,73 | 55,20 | 1,47% | 3.765,69 | 3.821,35 | 3.765,69 | 0 |
| 02 Gen 2025 | 3.765,54 | -4,17 | -0,11% | 3.770,11 | 3.812,95 | 3.750,94 | 0 |
| 31 Dic 2024 | 3.769,71 | 3,98 | 0,11% | 3.767,50 | 3.798,02 | 3.761,42 | 0 |
| 30 Dic 2024 | 3.765,73 | -31,66 | -0,83% | 3.797,57 | 3.797,57 | 3.730,10 | 0 |
| 27 Dic 2024 | 3.797,40 | -44,83 | -1,17% | 3.842,40 | 3.842,40 | 3.774,99 | 0 |
| 26 Dic 2024 | 3.842,23 | 16,05 | 0,42% | 3.826,27 | 3.846,76 | 3.805,11 | 0 |
| 24 Dic 2024 | 3.826,17 | 31,80 | 0,84% | 3.794,40 | 3.826,17 | 3.790,37 | 0 |
| 23 Dic 2024 | 3.794,37 | 1,82 | 0,05% | 3.792,65 | 3.796,05 | 3.761,28 | 0 |
| 20 Dic 2024 | 3.792,55 | 40,83 | 1,09% | 3.751,76 | 3.823,08 | 3.724,76 | 0 |
| 19 Dic 2024 | 3.751,72 | -13,49 | -0,36% | 3.765,35 | 3.814,80 | 3.747,82 | 0 |
| 18 Dic 2024 | 3.765,21 | -159,49 | -4,06% | 3.924,80 | 3.939,91 | 3.753,68 | 0 |
| 17 Dic 2024 | 3.924,70 | -44,80 | -1,13% | 3.969,59 | 3.969,59 | 3.916,95 | 0 |
| 16 Dic 2024 | 3.969,49 | 12,58 | 0,32% | 3.957,45 | 3.983,65 | 3.947,48 | 0 |
| 13 Dic 2024 | 3.956,91 | -19,20 | -0,48% | 3.976,93 | 3.978,78 | 3.941,75 | 0 |
| 12 Dic 2024 | 3.976,11 | -27,91 | -0,70% | 4.004,10 | 4.005,64 | 3.975,47 | 0 |
| 11 Dic 2024 | 4.004,02 | 25,49 | 0,64% | 3.978,64 | 4.016,59 | 3.978,64 | 0 |
| 10 Dic 2024 | 3.978,52 | -32,47 | -0,81% | 4.011,12 | 4.011,12 | 3.975,25 | 0 |
| 09 Dic 2024 | 4.010,99 | -30,80 | -0,76% | 4.041,92 | 4.061,70 | 4.010,58 | 0 |
| 06 Dic 2024 | 4.041,79 | 11,63 | 0,29% | 4.030,69 | 4.058,72 | 4.030,69 | 0 |
| 05 Dic 2024 | 4.030,16 | -38,93 | -0,96% | 4.069,40 | 4.071,57 | 4.028,95 | 0 |
| 04 Dic 2024 | 4.069,09 | 17,68 | 0,44% | 4.051,45 | 4.070,88 | 4.048,47 | 0 |
| 03 Dic 2024 | 4.051,41 | -9,79 | -0,24% | 4.061,30 | 4.065,57 | 4.041,60 | 0 |
| 02 Dic 2024 | 4.061,20 | -6,98 | -0,17% | 4.068,80 | 4.073,75 | 4.048,36 | 0 |
| 29 Nov 2024 | 4.068,18 | 10,36 | 0,26% | 4.058,38 | 4.087,06 | 4.058,38 | 0 |
| 27 Nov 2024 | 4.057,82 | -4,44 | -0,11% | 4.062,38 | 4.095,36 | 4.050,08 | 0 |
| 26 Nov 2024 | 4.062,26 | -20,60 | -0,50% | 4.082,97 | 4.082,97 | 4.048,12 | 0 |
| 25 Nov 2024 | 4.082,86 | 56,68 | 1,41% | 4.026,39 | 4.112,38 | 4.026,39 | 0 |
| 22 Nov 2024 | 4.026,18 | 61,13 | 1,54% | 3.965,25 | 4.029,90 | 3.965,25 | 0 |
| 21 Nov 2024 | 3.965,05 | 62,57 | 1,60% | 3.902,66 | 3.977,28 | 3.902,66 | 0 |
| 20 Nov 2024 | 3.902,48 | 19,40 | 0,50% | 3.883,20 | 3.902,87 | 3.866,83 | 0 |
| 19 Nov 2024 | 3.883,08 | 19,16 | 0,50% | 3.864,00 | 3.883,91 | 3.827,18 | 0 |
| 18 Nov 2024 | 3.863,92 | 14,14 | 0,37% | 3.850,22 | 3.878,84 | 3.850,22 | 0 |
| 15 Nov 2024 | 3.849,78 | -41,54 | -1,07% | 3.892,11 | 3.892,37 | 3.841,45 | 0 |
| 14 Nov 2024 | 3.891,32 | -44,99 | -1,14% | 3.936,73 | 3.948,77 | 3.887,79 | 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 |
