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 | 1.146,59 | -4,12 | -0,36% | 1.151,85 | 1.158,81 | 1.145,86 | 0 |
| 30 Gen 2025 | 1.150,70 | -21,20 | -1,81% | 1.144,18 | 1.156,05 | 1.139,00 | 0 |
| 29 Gen 2025 | 1.171,90 | 16,12 | 1,40% | 1.161,83 | 1.173,49 | 1.160,63 | 0 |
| 28 Gen 2025 | 1.155,78 | 15,88 | 1,39% | 1.141,67 | 1.161,58 | 1.141,67 | 0 |
| 27 Gen 2025 | 1.139,90 | 9,55 | 0,84% | 1.135,64 | 1.142,38 | 1.130,21 | 0 |
| 24 Gen 2025 | 1.130,35 | 12,97 | 1,16% | 1.133,70 | 1.138,89 | 1.125,95 | 0 |
| 23 Gen 2025 | 1.117,38 | -0,37 | -0,03% | 1.112,11 | 1.119,41 | 1.106,95 | 0 |
| 22 Gen 2025 | 1.117,74 | 2,34 | 0,21% | 1.114,07 | 1.121,68 | 1.114,07 | 0 |
| 21 Gen 2025 | 1.115,41 | 5,06 | 0,46% | 1.108,04 | 1.115,41 | 1.108,04 | 0 |
| 17 Gen 2025 | 1.110,35 | 2,15 | 0,19% | 1.106,08 | 1.112,79 | 1.102,56 | 0 |
| 16 Gen 2025 | 1.108,20 | 0,04 | 0,00% | 1.111,79 | 1.112,98 | 1.105,76 | 0 |
| 15 Gen 2025 | 1.108,16 | 21,41 | 1,97% | 1.095,47 | 1.109,40 | 1.091,33 | 0 |
| 14 Gen 2025 | 1.086,75 | 12,13 | 1,13% | 1.087,15 | 1.092,41 | 1.081,45 | 0 |
| 13 Gen 2025 | 1.074,62 | -3,43 | -0,32% | 1.079,13 | 1.079,79 | 1.071,01 | 0 |
| 10 Gen 2025 | 1.078,06 | -15,44 | -1,41% | 1.080,59 | 1.087,51 | 1.078,06 | 0 |
| 08 Gen 2025 | 1.093,50 | -21,81 | -1,96% | 1.117,25 | 1.118,33 | 1.091,66 | 0 |
| 07 Gen 2025 | 1.115,31 | 8,28 | 0,75% | 1.110,15 | 1.129,41 | 1.110,15 | 0 |
| 06 Gen 2025 | 1.107,03 | 0,00 | 0,00% | 1.107,03 | 1.107,03 | 1.107,03 | 0 |
| 03 Gen 2025 | 1.107,03 | -8,45 | -0,76% | 1.113,67 | 1.113,88 | 1.103,92 | 0 |
| 02 Gen 2025 | 1.115,48 | 13,74 | 1,25% | 1.113,66 | 1.116,68 | 1.105,44 | 0 |
| 31 Dic 2024 | 1.101,74 | 0,00 | 0,00% | 1.101,74 | 1.101,74 | 1.101,74 | 0 |
| 30 Dic 2024 | 1.101,74 | -1,34 | -0,12% | 1.101,83 | 1.105,37 | 1.094,43 | 0 |
| 27 Dic 2024 | 1.103,08 | 16,24 | 1,49% | 1.097,41 | 1.106,13 | 1.097,35 | 0 |
| 26 Dic 2024 | 1.086,84 | 0,00 | 0,00% | 1.086,84 | 1.086,84 | 1.086,84 | 0 |
| 24 Dic 2024 | 1.086,84 | 0,00 | 0,00% | 1.086,84 | 1.086,84 | 1.086,84 | 0 |
| 23 Dic 2024 | 1.086,84 | -31,36 | -2,80% | 1.093,19 | 1.093,19 | 1.083,02 | 0 |
| 20 Dic 2024 | 1.118,20 | 2,96 | 0,27% | 1.107,64 | 1.118,20 | 1.097,39 | 0 |
| 19 Dic 2024 | 1.115,24 | -26,18 | -2,29% | 1.124,15 | 1.129,36 | 1.113,90 | 0 |
| 18 Dic 2024 | 1.141,43 | 7,81 | 0,69% | 1.135,20 | 1.142,28 | 1.133,34 | 0 |
| 17 Dic 2024 | 1.133,62 | -3,56 | -0,31% | 1.134,66 | 1.137,07 | 1.130,98 | 0 |
| 16 Dic 2024 | 1.137,18 | -12,89 | -1,12% | 1.143,99 | 1.144,55 | 1.129,73 | 0 |
| 13 Dic 2024 | 1.150,07 | -5,81 | -0,50% | 1.160,07 | 1.168,68 | 1.149,53 | 0 |
| 12 Dic 2024 | 1.155,88 | -19,31 | -1,64% | 1.170,50 | 1.170,71 | 1.153,21 | 0 |
| 11 Dic 2024 | 1.175,18 | -6,25 | -0,53% | 1.171,90 | 1.181,21 | 1.169,73 | 0 |
| 10 Dic 2024 | 1.181,43 | -1,02 | -0,09% | 1.178,42 | 1.185,92 | 1.177,07 | 0 |
| 09 Dic 2024 | 1.182,45 | 5,73 | 0,49% | 1.180,25 | 1.186,37 | 1.180,24 | 0 |
| 06 Dic 2024 | 1.176,72 | 14,25 | 1,23% | 1.171,44 | 1.178,05 | 1.171,44 | 0 |
| 05 Dic 2024 | 1.162,46 | 4,53 | 0,39% | 1.163,20 | 1.170,52 | 1.158,99 | 0 |
| 04 Dic 2024 | 1.157,93 | 20,94 | 1,84% | 1.144,20 | 1.159,57 | 1.144,20 | 0 |
| 03 Dic 2024 | 1.137,00 | 7,32 | 0,65% | 1.134,24 | 1.141,87 | 1.132,91 | 0 |
| 02 Dic 2024 | 1.129,68 | 6,87 | 0,61% | 1.117,38 | 1.133,47 | 1.115,09 | 0 |
| 29 Nov 2024 | 1.122,81 | -7,54 | -0,67% | 1.128,85 | 1.129,04 | 1.116,99 | 0 |
| 27 Nov 2024 | 1.130,35 | 0,01 | 0,00% | 1.130,27 | 1.132,80 | 1.126,19 | 0 |
| 26 Nov 2024 | 1.130,34 | -11,79 | -1,03% | 1.130,75 | 1.135,88 | 1.126,71 | 0 |
| 25 Nov 2024 | 1.142,13 | 9,68 | 0,85% | 1.144,43 | 1.147,74 | 1.135,86 | 0 |
| 22 Nov 2024 | 1.132,45 | 15,26 | 1,37% | 1.124,59 | 1.133,89 | 1.117,01 | 0 |
| 21 Nov 2024 | 1.117,19 | 0,85 | 0,08% | 1.113,90 | 1.117,19 | 1.105,05 | 0 |
| 20 Nov 2024 | 1.116,34 | -6,50 | -0,58% | 1.127,28 | 1.130,04 | 1.114,92 | 0 |
| 19 Nov 2024 | 1.122,84 | -16,30 | -1,43% | 1.138,59 | 1.140,96 | 1.114,55 | 0 |
| 18 Nov 2024 | 1.139,14 | -10,37 | -0,90% | 1.146,54 | 1.149,25 | 1.132,83 | 0 |
| 15 Nov 2024 | 1.149,52 | -5,29 | -0,46% | 1.151,08 | 1.160,40 | 1.149,32 | 0 |
| 14 Nov 2024 | 1.154,81 | 13,72 | 1,20% | 1.146,42 | 1.154,81 | 1.142,03 | 0 |
| 13 Nov 2024 | 1.141,09 | -2,76 | -0,24% | 1.147,06 | 1.152,15 | 1.135,05 | 0 |
| 12 Nov 2024 | 1.143,85 | -14,73 | -1,27% | 1.151,83 | 1.155,63 | 1.141,88 | 0 |
| 11 Nov 2024 | 1.158,59 | 2,05 | 0,18% | 1.168,26 | 1.168,37 | 1.157,41 | 0 |
| 08 Nov 2024 | 1.156,54 | -5,90 | -0,51% | 1.153,97 | 1.161,76 | 1.151,83 | 0 |
| 07 Nov 2024 | 1.162,44 | 21,13 | 1,85% | 1.147,21 | 1.163,64 | 1.147,21 | 0 |
| 06 Nov 2024 | 1.141,31 | -18,43 | -1,59% | 1.164,52 | 1.174,84 | 1.141,31 | 0 |
| 05 Nov 2024 | 1.159,74 | -9,43 | -0,81% | 1.167,90 | 1.172,07 | 1.157,04 | 0 |
| 04 Nov 2024 | 1.169,17 | 10,29 | 0,89% | 1.165,25 | 1.174,83 | 1.165,04 | 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 |
