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 |
|---|---|---|---|---|---|---|---|
| 15 Feb 2025 | 973,92 | -6,38 | -0,65% | 979,73 | 983,99 | 968,375 | 965.241 |
| 14 Feb 2025 | 980,30 | 6,59 | 0,68% | 982,71 | 982,71 | 970,27 | 479.355 |
| 13 Feb 2025 | 973,71 | -14,49 | -1,47% | 978,05 | 980,885 | 965,88 | 562.929 |
| 12 Feb 2025 | 988,20 | 2,65 | 0,27% | 983,00 | 989,46 | 973,60 | 884.823 |
| 11 Feb 2025 | 985,55 | -6,49 | -0,65% | 996,06 | 996,34 | 976,785 | 681.495 |
| 08 Feb 2025 | 992,04 | -14,58 | -1,45% | 1.008,76 | 1.015,91 | 991,15 | 731.524 |
| 07 Feb 2025 | 1.006,62 | -7,88 | -0,78% | 1.020,35 | 1.023,80 | 1.005,00 | 688.601 |
| 06 Feb 2025 | 1.014,50 | -1,16 | -0,11% | 1.018,75 | 1.027,55 | 1.005,91 | 710.279 |
| 05 Feb 2025 | 1.015,66 | 1,91 | 0,19% | 1.014,00 | 1.019,50 | 1.004,00 | 929.426 |
| 04 Feb 2025 | 1.013,75 | -61,75 | -5,74% | 1.054,48 | 1.056,54 | 1.006,63 | 1.501.762 |
| 01 Feb 2025 | 1.075,50 | 3,98 | 0,37% | 1.076,00 | 1.084,22 | 1.068,76 | 954.985 |
| 31 Gen 2025 | 1.071,52 | 18,91 | 1,80% | 1.063,00 | 1.078,25 | 1.059,3344 | 529.025 |
| 30 Gen 2025 | 1.052,6099 | 1,41 | 0,13% | 1.047,1099 | 1.066,83 | 1.045,31 | 808.217 |
| 29 Gen 2025 | 1.051,20 | 21,26 | 2,06% | 1.029,68 | 1.055,72 | 1.027,21 | 1.080.498 |
| 28 Gen 2025 | 1.029,94 | 9,49 | 0,93% | 1.010,00 | 1.030,91 | 1.006,27 | 657.126 |
| 25 Gen 2025 | 1.020,45 | 14,11 | 1,40% | 1.013,14 | 1.026,00 | 1.013,14 | 729.666 |
| 24 Gen 2025 | 1.006,34 | 0,00 | 0,00% | 1.006,34 | 1.006,34 | 1.006,34 | 0 |
| 23 Gen 2025 | 1.006,34 | -5,75 | -0,57% | 1.012,48 | 1.012,48 | 998,2547 | 557.818 |
| 22 Gen 2025 | 1.012,09 | 7,13 | 0,71% | 1.016,255 | 1.026,95 | 1.003,72 | 646.621 |
| 18 Gen 2025 | 1.004,96 | 9,24 | 0,93% | 1.001,50 | 1.012,81 | 997,01 | 1.077.501 |
| 17 Gen 2025 | 995,72 | -17,46 | -1,72% | 1.016,54 | 1.016,54 | 982,175 | 883.766 |
| 16 Gen 2025 | 1.013,18 | 50,01 | 5,19% | 1.025,00 | 1.025,45 | 991,00 | 1.139.998 |
| 15 Gen 2025 | 963,17 | 8,16 | 0,85% | 964,32 | 969,5999 | 958,04 | 1.056.837 |
| 14 Gen 2025 | 955,01 | -0,63 | -0,07% | 948,90 | 957,25 | 943,3368 | 793.406 |
| 11 Gen 2025 | 955,64 | -30,46 | -3,09% | 980,00 | 982,05 | 948,16 | 906.609 |
| 09 Gen 2025 | 986,10 | 5,34 | 0,54% | 980,24 | 990,2926 | 976,05 | 777.756 |
| 08 Gen 2025 | 980,76 | -31,98 | -3,16% | 1.011,00 | 1.012,50 | 978,25 | 970.320 |
| 07 Gen 2025 | 1.012,74 | -8,09 | -0,79% | 1.023,01 | 1.029,41 | 1.011,49 | 615.245 |
| 04 Gen 2025 | 1.020,83 | 3,43 | 0,34% | 1.022,17 | 1.024,00 | 1.010,00 | 468.925 |
| 03 Gen 2025 | 1.017,40 | -7,71 | -0,75% | 1.030,00 | 1.032,10 | 1.012,00 | 604.638 |
| 01 Gen 2025 | 1.025,1099 | -2,32 | -0,23% | 1.030,81 | 1.034,13 | 1.019,5401 | 619.396 |
| 31 Dic 2024 | 1.027,43 | -16,75 | -1,60% | 1.036,24 | 1.036,24 | 1.021,4801 | 591.799 |
| 28 Dic 2024 | 1.044,18 | -10,10 | -0,96% | 1.048,00 | 1.055,438 | 1.040,26 | 337.129 |
| 27 Dic 2024 | 1.054,28 | -0,55 | -0,05% | 1.045,00 | 1.057,49 | 1.045,00 | 292.076 |
| 24 Dic 2024 | 1.054,83 | 15,13 | 1,46% | 1.041,64 | 1.054,83 | 1.036,6701 | 276.634 |
| 24 Dic 2024 | 1.039,70 | 11,01 | 1,07% | 1.025,89 | 1.041,3599 | 1.023,3601 | 487.286 |
| 21 Dic 2024 | 1.028,69 | 12,36 | 1,22% | 1.008,95 | 1.036,7699 | 1.001,975 | 2.071.441 |
| 20 Dic 2024 | 1.016,33 | -3,97 | -0,39% | 1.040,52 | 1.040,88 | 1.014,95 | 796.031 |
| 19 Dic 2024 | 1.020,30 | -28,92 | -2,76% | 1.050,73 | 1.061,00 | 1.018,96 | 864.952 |
| 18 Dic 2024 | 1.049,22 | -15,43 | -1,45% | 1.064,00 | 1.064,00 | 1.038,27 | 989.646 |
| 17 Dic 2024 | 1.064,65 | 8,11 | 0,77% | 1.059,38 | 1.071,98 | 1.056,50 | 897.047 |
| 14 Dic 2024 | 1.056,54 | -2,28 | -0,22% | 1.058,21 | 1.061,44 | 1.052,33 | 537.086 |
| 13 Dic 2024 | 1.058,82 | -6,44 | -0,60% | 1.070,01 | 1.074,05 | 1.051,22 | 686.950 |
| 12 Dic 2024 | 1.065,26 | 8,19 | 0,77% | 1.065,00 | 1.082,45 | 1.060,2801 | 994.779 |
| 11 Dic 2024 | 1.057,07 | 10,69 | 1,02% | 1.049,8599 | 1.064,85 | 1.045,91 | 645.040 |
| 10 Dic 2024 | 1.046,38 | 3,51 | 0,34% | 1.049,97 | 1.055,82 | 1.043,25 | 742.678 |
| 07 Dic 2024 | 1.042,8699 | -1,91 | -0,18% | 1.044,42 | 1.053,2299 | 1.038,35 | 550.408 |
| 06 Dic 2024 | 1.044,78 | 9,78 | 0,94% | 1.030,00 | 1.057,6138 | 1.028,53 | 884.464 |
| 05 Dic 2024 | 1.035,00 | -4,00 | -0,38% | 1.038,22 | 1.039,38 | 1.012,48 | 1.029.562 |
| 04 Dic 2024 | 1.039,00 | 18,89 | 1,85% | 1.031,09 | 1.046,29 | 1.021,00 | 941.000 |
| 03 Dic 2024 | 1.020,11 | -2,69 | -0,26% | 1.026,55 | 1.033,65 | 1.012,87 | 719.648 |
| 29 Nov 2024 | 1.022,80 | 3,35 | 0,33% | 1.021,02 | 1.029,3199 | 1.020,82 | 390.050 |
| 28 Nov 2024 | 1.019,45 | -7,03 | -0,68% | 1.026,43 | 1.033,9999 | 1.018,04 | 481.772 |
| 27 Nov 2024 | 1.026,48 | -5,01 | -0,49% | 1.033,50 | 1.038,32 | 1.018,20 | 772.622 |
| 26 Nov 2024 | 1.031,49 | -4,97 | -0,48% | 1.048,00 | 1.049,00 | 1.030,57 | 1.456.743 |
| 23 Nov 2024 | 1.036,46 | 8,46 | 0,82% | 1.033,00 | 1.041,94 | 1.028,5001 | 713.034 |
| 22 Nov 2024 | 1.028,00 | 3,33 | 0,32% | 1.034,73 | 1.039,43 | 1.024,60 | 473.128 |
| 21 Nov 2024 | 1.024,67 | -3,44 | -0,33% | 1.031,28 | 1.036,70 | 1.018,00 | 592.991 |
| 20 Nov 2024 | 1.028,1099 | -21,86 | -2,08% | 1.042,00 | 1.044,31 | 1.027,59 | 704.536 |
|
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 |
