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 | 5.015,85 | -14,68 | -0,29% | 5.058,47 | 5.161,93 | 5.000,19 | 0 |
| 30 Gen 2025 | 5.030,53 | 112,43 | 2,29% | 4.996,55 | 5.054,43 | 4.959,70 | 0 |
| 29 Gen 2025 | 4.918,10 | 11,07 | 0,23% | 4.949,43 | 4.964,67 | 4.862,32 | 0 |
| 28 Gen 2025 | 4.907,03 | 53,79 | 1,11% | 4.896,25 | 4.928,19 | 4.776,82 | 0 |
| 27 Gen 2025 | 4.853,24 | -488,70 | -9,15% | 5.007,84 | 5.045,43 | 4.785,43 | 0 |
| 24 Gen 2025 | 5.341,94 | -102,75 | -1,89% | 5.447,29 | 5.449,81 | 5.320,61 | 0 |
| 23 Gen 2025 | 5.444,69 | -24,60 | -0,45% | 5.367,52 | 5.444,74 | 5.350,85 | 0 |
| 22 Gen 2025 | 5.469,29 | 90,80 | 1,69% | 5.436,77 | 5.525,15 | 5.433,80 | 0 |
| 21 Gen 2025 | 5.378,49 | 68,76 | 1,29% | 5.356,91 | 5.425,33 | 5.307,52 | 0 |
| 17 Gen 2025 | 5.309,74 | 146,78 | 2,84% | 5.289,61 | 5.319,68 | 5.252,36 | 0 |
| 16 Gen 2025 | 5.162,96 | 9,29 | 0,18% | 5.246,80 | 5.262,01 | 5.161,92 | 0 |
| 15 Gen 2025 | 5.153,67 | 107,71 | 2,13% | 5.128,22 | 5.179,33 | 5.107,20 | 0 |
| 14 Gen 2025 | 5.045,95 | 25,91 | 0,52% | 5.064,94 | 5.097,45 | 4.987,44 | 0 |
| 13 Gen 2025 | 5.020,04 | -17,43 | -0,35% | 4.945,97 | 5.026,47 | 4.929,93 | 0 |
| 10 Gen 2025 | 5.037,47 | -124,88 | -2,42% | 5.089,95 | 5.091,46 | 5.001,27 | 0 |
| 08 Gen 2025 | 5.162,35 | -49,90 | -0,96% | 5.204,19 | 5.207,04 | 5.104,64 | 0 |
| 07 Gen 2025 | 5.212,24 | -97,90 | -1,84% | 5.368,42 | 5.370,83 | 5.186,13 | 0 |
| 06 Gen 2025 | 5.310,14 | 146,50 | 2,84% | 5.284,51 | 5.381,04 | 5.283,39 | 0 |
| 03 Gen 2025 | 5.163,65 | 142,15 | 2,83% | 5.061,52 | 5.173,39 | 5.059,81 | 0 |
| 02 Gen 2025 | 5.021,50 | 41,57 | 0,83% | 5.024,57 | 5.094,14 | 4.976,29 | 0 |
| 31 Dic 2024 | 4.979,93 | -46,57 | -0,93% | 5.041,08 | 5.059,50 | 4.962,42 | 0 |
| 30 Dic 2024 | 5.026,51 | -96,46 | -1,88% | 5.032,45 | 5.075,61 | 4.988,55 | 0 |
| 27 Dic 2024 | 5.122,97 | -52,34 | -1,01% | 5.149,55 | 5.153,79 | 5.058,81 | 0 |
| 26 Dic 2024 | 5.175,31 | 1,75 | 0,03% | 5.140,62 | 5.207,37 | 5.128,76 | 0 |
| 24 Dic 2024 | 5.173,56 | 54,81 | 1,07% | 5.151,02 | 5.173,80 | 5.123,32 | 0 |
| 23 Dic 2024 | 5.118,75 | 153,84 | 3,10% | 5.013,75 | 5.124,19 | 5.013,75 | 0 |
| 20 Dic 2024 | 4.964,91 | 71,44 | 1,46% | 4.862,46 | 5.032,98 | 4.853,20 | 0 |
| 19 Dic 2024 | 4.893,47 | -77,51 | -1,56% | 4.984,01 | 4.996,92 | 4.881,58 | 0 |
| 18 Dic 2024 | 4.970,98 | -198,81 | -3,85% | 5.207,19 | 5.247,69 | 4.935,54 | 0 |
| 17 Dic 2024 | 5.169,79 | -86,27 | -1,64% | 5.193,03 | 5.213,23 | 5.135,67 | 0 |
| 16 Dic 2024 | 5.256,06 | 106,28 | 2,06% | 5.175,85 | 5.280,79 | 5.135,19 | 0 |
| 13 Dic 2024 | 5.149,78 | 167,59 | 3,36% | 5.126,60 | 5.184,84 | 5.070,76 | 0 |
| 12 Dic 2024 | 4.982,19 | -45,60 | -0,91% | 4.979,08 | 5.005,80 | 4.946,65 | 0 |
| 11 Dic 2024 | 5.027,80 | 133,10 | 2,72% | 4.968,84 | 5.055,25 | 4.940,06 | 0 |
| 10 Dic 2024 | 4.894,70 | -124,14 | -2,47% | 5.032,65 | 5.032,67 | 4.863,40 | 0 |
| 09 Dic 2024 | 5.018,84 | -42,46 | -0,84% | 5.023,71 | 5.085,48 | 4.998,57 | 0 |
| 06 Dic 2024 | 5.061,30 | 34,93 | 0,69% | 5.029,61 | 5.073,10 | 5.018,97 | 0 |
| 05 Dic 2024 | 5.026,37 | -95,42 | -1,86% | 5.104,20 | 5.114,16 | 5.015,17 | 0 |
| 04 Dic 2024 | 5.121,78 | 85,92 | 1,71% | 5.140,77 | 5.143,88 | 5.076,26 | 0 |
| 03 Dic 2024 | 5.035,86 | -19,46 | -0,38% | 5.027,74 | 5.059,84 | 5.014,82 | 0 |
| 02 Dic 2024 | 5.055,32 | 128,76 | 2,61% | 4.957,02 | 5.084,31 | 4.956,41 | 0 |
| 29 Nov 2024 | 4.926,56 | 73,55 | 1,52% | 4.894,96 | 4.975,61 | 4.887,86 | 0 |
| 27 Nov 2024 | 4.853,01 | -74,55 | -1,51% | 4.897,34 | 4.899,48 | 4.770,30 | 0 |
| 26 Nov 2024 | 4.927,56 | -60,36 | -1,21% | 5.027,72 | 5.036,28 | 4.892,05 | 0 |
| 25 Nov 2024 | 4.987,92 | 32,13 | 0,65% | 5.001,15 | 5.031,24 | 4.955,11 | 0 |
| 22 Nov 2024 | 4.955,80 | -7,26 | -0,15% | 4.956,30 | 4.973,63 | 4.921,56 | 0 |
| 21 Nov 2024 | 4.963,05 | 78,81 | 1,61% | 4.949,39 | 4.989,91 | 4.842,15 | 0 |
| 20 Nov 2024 | 4.884,25 | -34,91 | -0,71% | 4.902,41 | 4.902,84 | 4.813,30 | 0 |
| 19 Nov 2024 | 4.919,16 | 30,38 | 0,62% | 4.874,18 | 4.925,06 | 4.860,73 | 0 |
| 18 Nov 2024 | 4.888,77 | 55,18 | 1,14% | 4.833,46 | 4.896,77 | 4.806,00 | 0 |
| 15 Nov 2024 | 4.833,59 | -171,00 | -3,42% | 4.914,08 | 4.936,19 | 4.816,53 | 0 |
| 14 Nov 2024 | 5.004,59 | -1,70 | -0,03% | 5.062,80 | 5.075,82 | 4.992,54 | 0 |
| 13 Nov 2024 | 5.006,29 | -102,34 | -2,00% | 5.077,28 | 5.086,42 | 4.999,65 | 0 |
| 12 Nov 2024 | 5.108,64 | -47,75 | -0,93% | 5.145,67 | 5.153,34 | 5.043,77 | 0 |
| 11 Nov 2024 | 5.156,39 | -134,13 | -2,54% | 5.240,63 | 5.242,63 | 5.097,79 | 0 |
| 08 Nov 2024 | 5.290,52 | -43,47 | -0,81% | 5.311,86 | 5.333,29 | 5.262,03 | 0 |
| 07 Nov 2024 | 5.333,99 | 118,42 | 2,27% | 5.294,65 | 5.337,91 | 5.280,31 | 0 |
| 06 Nov 2024 | 5.215,57 | 157,74 | 3,12% | 5.163,58 | 5.233,75 | 5.118,73 | 0 |
| 05 Nov 2024 | 5.057,83 | 83,84 | 1,69% | 4.999,37 | 5.059,26 | 4.999,16 | 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 |
