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 |
|---|---|---|---|---|---|---|---|
| 07 Gen 2025 | 981,24 | -2,13 | -0,22% | 976,71 | 985,37 | 974,40 | 0 |
| 06 Gen 2025 | 983,36 | -5,95 | -0,60% | 983,79 | 985,25 | 977,41 | 0 |
| 03 Gen 2025 | 989,32 | -0,62 | -0,06% | 984,76 | 989,32 | 981,02 | 0 |
| 02 Gen 2025 | 989,94 | 16,60 | 1,71% | 986,64 | 991,54 | 981,38 | 0 |
| 31 Dic 2024 | 973,34 | 0,00 | 0,00% | 973,34 | 973,34 | 973,34 | 0 |
| 30 Dic 2024 | 973,34 | -11,07 | -1,12% | 978,60 | 979,85 | 971,51 | 0 |
| 27 Dic 2024 | 984,42 | 15,55 | 1,60% | 979,79 | 986,71 | 979,79 | 0 |
| 26 Dic 2024 | 968,87 | 0,00 | 0,00% | 968,87 | 968,87 | 968,87 | 0 |
| 24 Dic 2024 | 968,87 | 0,00 | 0,00% | 968,87 | 968,87 | 968,87 | 0 |
| 23 Dic 2024 | 968,87 | 15,59 | 1,64% | 964,29 | 977,45 | 963,71 | 0 |
| 20 Dic 2024 | 953,28 | -28,06 | -2,86% | 972,78 | 974,28 | 930,76 | 0 |
| 19 Dic 2024 | 981,34 | -15,91 | -1,60% | 987,56 | 989,86 | 977,69 | 0 |
| 18 Dic 2024 | 997,25 | 3,92 | 0,39% | 991,32 | 1.001,13 | 991,12 | 0 |
| 17 Dic 2024 | 993,33 | -14,64 | -1,45% | 993,84 | 994,63 | 988,17 | 0 |
| 16 Dic 2024 | 1.007,96 | 3,05 | 0,30% | 1.005,65 | 1.008,51 | 999,47 | 0 |
| 13 Dic 2024 | 1.004,91 | -7,29 | -0,72% | 1.009,77 | 1.011,90 | 1.003,95 | 0 |
| 12 Dic 2024 | 1.012,20 | -5,64 | -0,55% | 1.015,09 | 1.015,68 | 1.010,14 | 0 |
| 11 Dic 2024 | 1.017,84 | -0,85 | -0,08% | 1.013,75 | 1.017,84 | 1.009,78 | 0 |
| 10 Dic 2024 | 1.018,69 | -0,43 | -0,04% | 1.022,90 | 1.024,30 | 1.018,69 | 0 |
| 09 Dic 2024 | 1.019,12 | 2,15 | 0,21% | 1.018,28 | 1.021,59 | 1.017,52 | 0 |
| 06 Dic 2024 | 1.016,97 | 1,85 | 0,18% | 1.015,64 | 1.017,15 | 1.011,99 | 0 |
| 05 Dic 2024 | 1.015,12 | 1,20 | 0,12% | 1.014,85 | 1.018,15 | 1.010,87 | 0 |
| 04 Dic 2024 | 1.013,92 | -7,85 | -0,77% | 1.015,58 | 1.017,66 | 1.011,92 | 0 |
| 03 Dic 2024 | 1.021,77 | -3,78 | -0,37% | 1.029,17 | 1.033,92 | 1.021,77 | 0 |
| 02 Dic 2024 | 1.025,55 | 12,00 | 1,18% | 1.018,89 | 1.026,73 | 1.018,46 | 0 |
| 29 Nov 2024 | 1.013,55 | 13,07 | 1,31% | 1.008,08 | 1.013,55 | 1.005,60 | 0 |
| 27 Nov 2024 | 1.000,48 | 1,20 | 0,12% | 998,42 | 1.002,01 | 995,49 | 0 |
| 26 Nov 2024 | 999,29 | -9,64 | -0,96% | 1.002,12 | 1.011,64 | 997,35 | 0 |
| 25 Nov 2024 | 1.008,93 | 0,37 | 0,04% | 1.011,18 | 1.011,88 | 1.004,53 | 0 |
| 22 Nov 2024 | 1.008,56 | 16,67 | 1,68% | 995,43 | 1.009,13 | 991,42 | 0 |
| 21 Nov 2024 | 991,89 | -7,90 | -0,79% | 994,89 | 996,60 | 989,72 | 0 |
| 20 Nov 2024 | 999,79 | 10,72 | 1,08% | 999,09 | 1.003,54 | 995,45 | 0 |
| 19 Nov 2024 | 989,07 | -0,38 | -0,04% | 991,00 | 992,25 | 978,72 | 0 |
| 18 Nov 2024 | 989,45 | -5,46 | -0,55% | 995,39 | 996,71 | 985,85 | 0 |
| 15 Nov 2024 | 994,91 | -11,92 | -1,18% | 998,31 | 1.002,77 | 994,79 | 0 |
| 14 Nov 2024 | 1.006,83 | 7,62 | 0,76% | 999,98 | 1.009,56 | 997,19 | 0 |
| 13 Nov 2024 | 999,21 | -6,35 | -0,63% | 1.000,60 | 1.006,07 | 995,60 | 0 |
| 12 Nov 2024 | 1.005,56 | -23,62 | -2,30% | 1.016,64 | 1.018,72 | 1.004,48 | 0 |
| 11 Nov 2024 | 1.029,18 | 12,40 | 1,22% | 1.026,43 | 1.032,09 | 1.026,40 | 0 |
| 08 Nov 2024 | 1.016,78 | 2,58 | 0,25% | 1.021,68 | 1.026,13 | 1.015,06 | 0 |
| 07 Nov 2024 | 1.014,20 | 5,58 | 0,55% | 1.010,01 | 1.023,07 | 1.009,71 | 0 |
| 06 Nov 2024 | 1.008,62 | -21,98 | -2,13% | 1.029,36 | 1.034,58 | 1.003,98 | 0 |
| 05 Nov 2024 | 1.030,60 | -15,89 | -1,52% | 1.026,09 | 1.035,12 | 1.024,83 | 0 |
| 04 Nov 2024 | 1.046,49 | 0,76 | 0,07% | 1.047,84 | 1.049,17 | 1.042,17 | 0 |
| 01 Nov 2024 | 1.045,73 | 19,38 | 1,89% | 1.028,87 | 1.048,59 | 1.027,75 | 0 |
| 31 Ott 2024 | 1.026,35 | -3,94 | -0,38% | 1.026,66 | 1.031,91 | 1.022,15 | 0 |
| 30 Ott 2024 | 1.030,29 | -12,94 | -1,24% | 1.040,05 | 1.040,30 | 1.023,71 | 0 |
| 29 Ott 2024 | 1.043,23 | -8,12 | -0,77% | 1.053,14 | 1.055,94 | 1.042,43 | 0 |
| 28 Ott 2024 | 1.051,35 | 1,43 | 0,14% | 1.052,79 | 1.053,94 | 1.044,44 | 0 |
| 25 Ott 2024 | 1.049,92 | -2,06 | -0,20% | 1.051,53 | 1.052,38 | 1.046,84 | 0 |
| 24 Ott 2024 | 1.051,98 | -0,50 | -0,05% | 1.053,86 | 1.056,36 | 1.050,59 | 0 |
| 23 Ott 2024 | 1.052,48 | -0,49 | -0,05% | 1.054,48 | 1.056,81 | 1.051,56 | 0 |
| 22 Ott 2024 | 1.052,97 | -4,77 | -0,45% | 1.056,07 | 1.056,71 | 1.046,17 | 0 |
| 21 Ott 2024 | 1.057,74 | -1,51 | -0,14% | 1.063,61 | 1.064,03 | 1.057,08 | 0 |
| 18 Ott 2024 | 1.059,26 | -2,14 | -0,20% | 1.061,99 | 1.065,74 | 1.057,44 | 0 |
| 17 Ott 2024 | 1.061,40 | 8,49 | 0,81% | 1.055,27 | 1.063,61 | 1.052,31 | 0 |
| 16 Ott 2024 | 1.052,91 | -3,37 | -0,32% | 1.052,45 | 1.055,27 | 1.048,59 | 0 |
| 15 Ott 2024 | 1.056,28 | -7,60 | -0,71% | 1.067,06 | 1.067,06 | 1.055,64 | 0 |
| 14 Ott 2024 | 1.063,88 | 1,14 | 0,11% | 1.059,68 | 1.065,30 | 1.059,51 | 0 |
| 11 Ott 2024 | 1.062,75 | 4,27 | 0,40% | 1.057,51 | 1.063,51 | 1.056,94 | 0 |
| 10 Ott 2024 | 1.058,47 | -6,87 | -0,64% | 1.066,21 | 1.066,21 | 1.056,64 | 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 |
