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 |
|---|---|---|---|---|---|---|---|
| 24 Feb 2025 | 4.305,38 | -66,46 | -1,52% | 4.305,38 | 4.305,38 | 4.305,38 | 0 |
| 21 Feb 2025 | 4.371,83 | -13,39 | -0,31% | 4.371,83 | 4.371,83 | 4.371,83 | 0 |
| 20 Feb 2025 | 4.385,22 | 6,66 | 0,15% | 4.385,22 | 4.385,22 | 4.385,22 | 0 |
| 19 Feb 2025 | 4.378,56 | -6,04 | -0,14% | 4.378,56 | 4.378,56 | 4.378,56 | 0 |
| 18 Feb 2025 | 4.384,61 | 2,80 | 0,06% | 4.384,61 | 4.384,61 | 4.384,61 | 0 |
| 14 Feb 2025 | 4.381,80 | 37,71 | 0,87% | 4.381,80 | 4.381,80 | 4.381,80 | 0 |
| 13 Feb 2025 | 4.344,09 | 42,77 | 0,99% | 4.344,09 | 4.344,09 | 4.344,09 | 0 |
| 12 Feb 2025 | 4.301,32 | -31,76 | -0,73% | 4.301,32 | 4.301,32 | 4.301,32 | 0 |
| 11 Feb 2025 | 4.333,08 | -13,29 | -0,31% | 4.333,08 | 4.333,08 | 4.333,08 | 0 |
| 10 Feb 2025 | 4.346,37 | -21,74 | -0,50% | 4.346,37 | 4.346,37 | 4.346,37 | 0 |
| 07 Feb 2025 | 4.368,11 | 5,02 | 0,12% | 4.368,11 | 4.368,11 | 4.368,11 | 0 |
| 06 Feb 2025 | 4.363,09 | 35,23 | 0,81% | 4.363,09 | 4.363,09 | 4.363,09 | 0 |
| 05 Feb 2025 | 4.327,87 | 27,36 | 0,64% | 4.327,87 | 4.327,87 | 4.327,87 | 0 |
| 04 Feb 2025 | 4.300,50 | 40,01 | 0,94% | 4.300,50 | 4.300,50 | 4.300,50 | 0 |
| 03 Feb 2025 | 4.260,50 | -115,09 | -2,63% | 4.260,50 | 4.260,50 | 4.260,50 | 0 |
| 31 Gen 2025 | 4.375,58 | 26,69 | 0,61% | 4.375,58 | 4.375,58 | 4.375,58 | 0 |
| 30 Gen 2025 | 4.348,89 | 6,72 | 0,15% | 4.348,89 | 4.348,89 | 4.348,89 | 0 |
| 29 Gen 2025 | 4.342,17 | 19,84 | 0,46% | 4.342,17 | 4.342,17 | 4.342,17 | 0 |
| 28 Gen 2025 | 4.322,32 | 41,06 | 0,96% | 4.322,32 | 4.322,32 | 4.322,32 | 0 |
| 27 Gen 2025 | 4.281,27 | -104,75 | -2,39% | 4.281,27 | 4.281,27 | 4.281,27 | 0 |
| 24 Gen 2025 | 4.386,02 | 29,19 | 0,67% | 4.386,02 | 4.386,02 | 4.386,02 | 0 |
| 23 Gen 2025 | 4.356,83 | -6,54 | -0,15% | 4.356,83 | 4.356,83 | 4.356,83 | 0 |
| 22 Gen 2025 | 4.363,37 | 40,38 | 0,93% | 4.363,37 | 4.363,37 | 4.363,37 | 0 |
| 21 Gen 2025 | 4.322,99 | 12,76 | 0,30% | 4.322,99 | 4.322,99 | 4.322,99 | 0 |
| 17 Gen 2025 | 4.310,23 | 38,26 | 0,90% | 4.310,23 | 4.310,23 | 4.310,23 | 0 |
| 16 Gen 2025 | 4.271,97 | 19,32 | 0,45% | 4.271,97 | 4.271,97 | 4.271,97 | 0 |
| 15 Gen 2025 | 4.252,65 | 51,96 | 1,24% | 4.252,65 | 4.252,65 | 4.252,65 | 0 |
| 14 Gen 2025 | 4.200,69 | 67,02 | 1,62% | 4.200,69 | 4.200,69 | 4.200,69 | 0 |
| 13 Gen 2025 | 4.133,68 | -71,56 | -1,70% | 4.133,68 | 4.133,68 | 4.133,68 | 0 |
| 10 Gen 2025 | 4.205,24 | -21,81 | -0,52% | 4.205,24 | 4.205,24 | 4.205,24 | 0 |
| 08 Gen 2025 | 4.227,05 | -67,22 | -1,57% | 4.227,05 | 4.227,05 | 4.227,05 | 0 |
| 07 Gen 2025 | 4.294,27 | 7,08 | 0,17% | 4.294,27 | 4.294,27 | 4.294,27 | 0 |
| 06 Gen 2025 | 4.287,19 | 65,76 | 1,56% | 4.287,19 | 4.287,19 | 4.287,19 | 0 |
| 03 Gen 2025 | 4.221,43 | -11,40 | -0,27% | 4.221,43 | 4.221,43 | 4.221,43 | 0 |
| 02 Gen 2025 | 4.232,84 | -3,57 | -0,08% | 4.232,84 | 4.232,84 | 4.232,84 | 0 |
| 31 Dic 2024 | 4.236,41 | 15,30 | 0,36% | 4.236,41 | 4.236,41 | 4.236,41 | 0 |
| 30 Dic 2024 | 4.221,11 | -69,37 | -1,62% | 4.221,11 | 4.221,11 | 4.221,11 | 0 |
| 27 Dic 2024 | 4.290,48 | -10,73 | -0,25% | 4.290,48 | 4.290,48 | 4.290,48 | 0 |
| 26 Dic 2024 | 4.301,21 | 23,36 | 0,55% | 4.301,21 | 4.301,21 | 4.301,21 | 0 |
| 24 Dic 2024 | 4.277,85 | 30,12 | 0,71% | 4.277,85 | 4.277,85 | 4.277,85 | 0 |
| 23 Dic 2024 | 4.247,72 | 70,51 | 1,69% | 4.247,72 | 4.247,72 | 4.247,72 | 0 |
| 20 Dic 2024 | 4.177,21 | -61,92 | -1,46% | 4.177,21 | 4.177,21 | 4.177,21 | 0 |
| 19 Dic 2024 | 4.239,14 | -99,75 | -2,30% | 4.239,14 | 4.239,14 | 4.239,14 | 0 |
| 18 Dic 2024 | 4.338,88 | -1,19 | -0,03% | 4.338,88 | 4.338,88 | 4.338,88 | 0 |
| 17 Dic 2024 | 4.340,07 | -12,36 | -0,28% | 4.340,07 | 4.340,07 | 4.340,07 | 0 |
| 16 Dic 2024 | 4.352,43 | -4,35 | -0,10% | 4.352,43 | 4.352,43 | 4.352,43 | 0 |
| 13 Dic 2024 | 4.356,78 | -8,52 | -0,20% | 4.356,78 | 4.356,78 | 4.356,78 | 0 |
| 12 Dic 2024 | 4.365,30 | 6,93 | 0,16% | 4.365,30 | 4.365,30 | 4.365,30 | 0 |
| 11 Dic 2024 | 4.358,37 | 1,80 | 0,04% | 4.358,37 | 4.358,37 | 4.358,37 | 0 |
| 10 Dic 2024 | 4.356,58 | -23,93 | -0,55% | 4.356,58 | 4.356,58 | 4.356,58 | 0 |
| 09 Dic 2024 | 4.380,51 | 1,39 | 0,03% | 4.380,51 | 4.380,51 | 4.380,51 | 0 |
| 06 Dic 2024 | 4.379,12 | -4,40 | -0,10% | 4.379,12 | 4.379,12 | 4.379,12 | 0 |
| 05 Dic 2024 | 4.383,53 | 16,00 | 0,37% | 4.383,53 | 4.383,53 | 4.383,53 | 0 |
| 04 Dic 2024 | 4.367,53 | 15,56 | 0,36% | 4.367,53 | 4.367,53 | 4.367,53 | 0 |
| 03 Dic 2024 | 4.351,97 | 1,63 | 0,04% | 4.351,97 | 4.351,97 | 4.351,97 | 0 |
| 02 Dic 2024 | 4.350,35 | 20,91 | 0,48% | 4.350,35 | 4.350,35 | 4.350,35 | 0 |
| 29 Nov 2024 | 4.329,43 | -5,67 | -0,13% | 4.329,43 | 4.329,43 | 4.329,43 | 0 |
| 27 Nov 2024 | 4.335,10 | 11,44 | 0,26% | 4.335,10 | 4.335,10 | 4.335,10 | 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 |
