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 Feb 2025 | 6.066,35 | -57,25 | -0,93% | 6.117,45 | 6.124,28 | 6.063,63 | 0 |
| 06 Feb 2025 | 6.123,60 | 79,00 | 1,31% | 6.051,47 | 6.133,76 | 6.042,58 | 0 |
| 05 Feb 2025 | 6.044,60 | -25,25 | -0,42% | 6.025,50 | 6.044,60 | 6.000,68 | 0 |
| 04 Feb 2025 | 6.069,85 | 15,38 | 0,25% | 6.018,71 | 6.069,85 | 5.984,99 | 0 |
| 03 Feb 2025 | 6.054,47 | -71,00 | -1,16% | 5.988,43 | 6.064,20 | 5.962,58 | 0 |
| 31 Gen 2025 | 6.125,47 | 4,29 | 0,07% | 6.129,91 | 6.156,72 | 6.111,58 | 0 |
| 30 Gen 2025 | 6.121,18 | 35,70 | 0,59% | 6.141,71 | 6.167,75 | 6.078,72 | 0 |
| 29 Gen 2025 | 6.085,47 | 119,70 | 2,01% | 6.035,11 | 6.101,76 | 6.035,11 | 0 |
| 28 Gen 2025 | 5.965,77 | -63,96 | -1,06% | 6.029,63 | 6.128,42 | 5.965,77 | 0 |
| 27 Gen 2025 | 6.029,73 | -109,11 | -1,78% | 5.967,50 | 6.040,21 | 5.953,19 | 0 |
| 24 Gen 2025 | 6.138,84 | 43,99 | 0,72% | 6.143,39 | 6.150,07 | 6.111,50 | 0 |
| 23 Gen 2025 | 6.094,85 | 94,33 | 1,57% | 6.009,54 | 6.094,85 | 5.998,57 | 0 |
| 22 Gen 2025 | 6.000,52 | 44,91 | 0,75% | 5.983,02 | 6.036,85 | 5.979,55 | 0 |
| 21 Gen 2025 | 5.955,61 | 38,63 | 0,65% | 5.920,13 | 5.955,61 | 5.910,79 | 0 |
| 17 Gen 2025 | 5.916,98 | 73,20 | 1,25% | 5.865,85 | 5.933,23 | 5.865,07 | 0 |
| 16 Gen 2025 | 5.843,78 | 58,97 | 1,02% | 5.846,42 | 5.867,40 | 5.821,49 | 0 |
| 15 Gen 2025 | 5.784,81 | 126,77 | 2,24% | 5.673,73 | 5.792,74 | 5.672,79 | 0 |
| 14 Gen 2025 | 5.658,04 | 16,49 | 0,29% | 5.701,59 | 5.706,75 | 5.652,45 | 0 |
| 13 Gen 2025 | 5.641,55 | -39,69 | -0,70% | 5.653,33 | 5.662,06 | 5.600,27 | 0 |
| 10 Gen 2025 | 5.681,24 | -60,45 | -1,05% | 5.753,99 | 5.779,78 | 5.678,14 | 0 |
| 08 Gen 2025 | 5.741,69 | -1,16 | -0,02% | 5.759,09 | 5.800,26 | 5.724,24 | 0 |
| 07 Gen 2025 | 5.742,85 | 90,04 | 1,59% | 5.738,08 | 5.779,84 | 5.711,58 | 0 |
| 06 Gen 2025 | 5.652,82 | 0,00 | 0,00% | 5.652,82 | 5.652,82 | 5.652,82 | 0 |
| 03 Gen 2025 | 5.652,82 | -7,23 | -0,13% | 5.654,50 | 5.679,88 | 5.639,24 | 0 |
| 02 Gen 2025 | 5.660,05 | 60,39 | 1,08% | 5.644,22 | 5.660,05 | 5.609,77 | 0 |
| 31 Dic 2024 | 5.599,66 | 0,00 | 0,00% | 5.599,66 | 5.599,66 | 5.599,66 | 0 |
| 30 Dic 2024 | 5.599,66 | -25,49 | -0,45% | 5.594,99 | 5.621,20 | 5.562,85 | 0 |
| 27 Dic 2024 | 5.625,15 | 29,45 | 0,53% | 5.608,58 | 5.647,31 | 5.599,54 | 0 |
| 26 Dic 2024 | 5.595,70 | 0,00 | 0,00% | 5.595,70 | 5.595,70 | 5.595,70 | 0 |
| 24 Dic 2024 | 5.595,70 | 0,00 | 0,00% | 5.595,70 | 5.595,70 | 5.595,70 | 0 |
| 23 Dic 2024 | 5.595,70 | -14,65 | -0,26% | 5.602,65 | 5.626,50 | 5.581,45 | 0 |
| 20 Dic 2024 | 5.610,34 | -8,64 | -0,15% | 5.571,70 | 5.617,58 | 5.512,32 | 0 |
| 19 Dic 2024 | 5.618,99 | -158,20 | -2,74% | 5.678,24 | 5.703,85 | 5.613,67 | 0 |
| 18 Dic 2024 | 5.777,19 | 12,83 | 0,22% | 5.765,99 | 5.810,43 | 5.749,49 | 0 |
| 17 Dic 2024 | 5.764,36 | -16,20 | -0,28% | 5.771,69 | 5.796,70 | 5.750,06 | 0 |
| 16 Dic 2024 | 5.780,55 | -34,74 | -0,60% | 5.795,76 | 5.807,68 | 5.767,05 | 0 |
| 13 Dic 2024 | 5.815,30 | -45,60 | -0,78% | 5.871,70 | 5.890,45 | 5.806,34 | 0 |
| 12 Dic 2024 | 5.860,90 | -39,02 | -0,66% | 5.901,40 | 5.911,18 | 5.853,74 | 0 |
| 11 Dic 2024 | 5.899,92 | 12,80 | 0,22% | 5.889,22 | 5.919,91 | 5.872,22 | 0 |
| 10 Dic 2024 | 5.887,12 | -59,92 | -1,01% | 5.925,02 | 5.932,38 | 5.887,12 | 0 |
| 09 Dic 2024 | 5.947,04 | -5,35 | -0,09% | 5.979,53 | 5.984,29 | 5.935,94 | 0 |
| 06 Dic 2024 | 5.952,39 | 36,77 | 0,62% | 5.904,78 | 5.955,34 | 5.899,85 | 0 |
| 05 Dic 2024 | 5.915,62 | -23,07 | -0,39% | 5.925,35 | 5.928,18 | 5.897,89 | 0 |
| 04 Dic 2024 | 5.938,68 | 82,43 | 1,41% | 5.901,96 | 5.946,84 | 5.901,96 | 0 |
| 03 Dic 2024 | 5.856,25 | 58,38 | 1,01% | 5.818,04 | 5.887,10 | 5.815,88 | 0 |
| 02 Dic 2024 | 5.797,87 | 96,75 | 1,70% | 5.683,44 | 5.812,02 | 5.682,48 | 0 |
| 29 Nov 2024 | 5.701,12 | 61,84 | 1,10% | 5.663,71 | 5.701,12 | 5.635,34 | 0 |
| 27 Nov 2024 | 5.639,28 | 4,29 | 0,08% | 5.629,40 | 5.653,43 | 5.609,96 | 0 |
| 26 Nov 2024 | 5.634,99 | -27,15 | -0,48% | 5.613,73 | 5.656,47 | 5.610,00 | 0 |
| 25 Nov 2024 | 5.662,14 | -15,74 | -0,28% | 5.718,83 | 5.718,83 | 5.656,55 | 0 |
| 22 Nov 2024 | 5.677,88 | 44,30 | 0,79% | 5.645,67 | 5.691,10 | 5.597,94 | 0 |
| 21 Nov 2024 | 5.633,58 | 55,94 | 1,00% | 5.571,16 | 5.635,90 | 5.544,67 | 0 |
| 20 Nov 2024 | 5.577,64 | -44,37 | -0,79% | 5.659,54 | 5.668,56 | 5.577,64 | 0 |
| 19 Nov 2024 | 5.622,01 | -40,97 | -0,72% | 5.658,36 | 5.666,83 | 5.543,87 | 0 |
| 18 Nov 2024 | 5.662,98 | -21,62 | -0,38% | 5.688,94 | 5.696,61 | 5.631,44 | 0 |
| 15 Nov 2024 | 5.684,60 | -70,30 | -1,22% | 5.706,89 | 5.749,84 | 5.676,97 | 0 |
| 14 Nov 2024 | 5.754,90 | 18,60 | 0,32% | 5.740,30 | 5.781,98 | 5.718,91 | 0 |
| 13 Nov 2024 | 5.736,31 | -20,51 | -0,36% | 5.737,99 | 5.753,24 | 5.681,22 | 0 |
| 12 Nov 2024 | 5.756,82 | -174,07 | -2,93% | 5.869,79 | 5.879,09 | 5.749,45 | 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 |
