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 |
|---|---|---|---|---|---|---|---|
| 24 Gen 2025 | 13,356 | 0,07 | 0,53% | 13,322 | 14,032 | 13,216 | 9.910 |
| 23 Gen 2025 | 13,286 | -0,79 | -5,60% | 14,148 | 14,60 | 13,17 | 14.388 |
| 22 Gen 2025 | 14,074 | 1,29 | 10,09% | 13,448 | 15,788 | 13,31 | 57.773 |
| 21 Gen 2025 | 12,784 | 0,88 | 7,43% | 12,092 | 12,832 | 11,648 | 6.458 |
| 20 Gen 2025 | 11,90 | -0,38 | -3,08% | 12,35 | 12,352 | 11,52 | 10.892 |
| 17 Gen 2025 | 12,278 | -0,22 | -1,78% | 12,798 | 13,10 | 11,908 | 22.057 |
| 16 Gen 2025 | 12,50 | -0,31 | -2,42% | 13,37 | 14,54 | 12,50 | 8.387 |
| 15 Gen 2025 | 12,81 | 0,15 | 1,22% | 12,526 | 13,90 | 12,368 | 10.425 |
| 14 Gen 2025 | 12,656 | -1,03 | -7,55% | 13,88 | 14,86 | 12,656 | 10.633 |
| 13 Gen 2025 | 13,69 | -1,14 | -7,66% | 14,804 | 14,804 | 13,586 | 15.306 |
| 10 Gen 2025 | 14,826 | -0,42 | -2,78% | 15,55 | 15,902 | 13,456 | 27.423 |
| 09 Gen 2025 | 15,25 | -0,07 | -0,44% | 15,196 | 16,00 | 15,196 | 10.284 |
| 08 Gen 2025 | 15,318 | -2,95 | -16,16% | 18,002 | 18,054 | 14,44 | 50.421 |
| 07 Gen 2025 | 18,27 | -1,22 | -6,28% | 18,996 | 20,94 | 17,506 | 44.856 |
| 06 Gen 2025 | 19,494 | 0,52 | 2,75% | 19,15 | 26,395 | 18,50 | 178.895 |
| 03 Gen 2025 | 18,972 | 11,36 | 149,24% | 7,907 | 19,086 | 7,907 | 90.043 |
| 02 Gen 2025 | 7,612 | -0,48 | -5,91% | 7,528 | 8,092 | 7,431 | 6.162 |
| 30 Dic 2024 | 8,09 | -0,05 | -0,58% | 8,191 | 8,394 | 8,09 | 4.271 |
| 27 Dic 2024 | 8,137 | 0,64 | 8,49% | 8,445 | 8,55 | 7,50 | 10.443 |
| 23 Dic 2024 | 7,50 | 0,14 | 1,93% | 7,472 | 8,235 | 7,34 | 10.068 |
| 20 Dic 2024 | 7,358 | -0,04 | -0,57% | 7,367 | 7,367 | 7,204 | 3.203 |
| 19 Dic 2024 | 7,40 | -0,10 | -1,33% | 7,714 | 7,726 | 7,40 | 1.196 |
| 18 Dic 2024 | 7,50 | -0,30 | -3,90% | 7,958 | 8,032 | 7,50 | 3.592 |
| 17 Dic 2024 | 7,804 | 0,08 | 1,06% | 7,751 | 8,143 | 7,724 | 8.107 |
| 16 Dic 2024 | 7,722 | 0,89 | 12,94% | 7,072 | 7,722 | 7,00 | 2.672 |
| 13 Dic 2024 | 6,837 | 0,38 | 5,95% | 6,49 | 6,837 | 6,49 | 7.698 |
| 12 Dic 2024 | 6,453 | -0,84 | -11,48% | 7,239 | 7,267 | 6,444 | 14.140 |
| 11 Dic 2024 | 7,29 | -0,46 | -5,90% | 7,537 | 7,537 | 7,252 | 1.552 |
| 10 Dic 2024 | 7,747 | -0,59 | -7,05% | 8,847 | 8,86 | 7,709 | 9.391 |
| 09 Dic 2024 | 8,335 | 0,42 | 5,25% | 7,93 | 8,68 | 7,689 | 5.737 |
| 06 Dic 2024 | 7,919 | 0,82 | 11,49% | 7,309 | 7,919 | 7,16 | 9.153 |
| 05 Dic 2024 | 7,103 | 0,34 | 5,03% | 6,835 | 7,281 | 6,677 | 5.987 |
| 04 Dic 2024 | 6,763 | -0,11 | -1,56% | 6,82 | 7,039 | 6,753 | 2.438 |
| 03 Dic 2024 | 6,87 | -0,37 | -5,04% | 7,578 | 7,578 | 6,87 | 5.800 |
| 02 Dic 2024 | 7,235 | 0,21 | 3,03% | 7,047 | 8,358 | 7,01 | 11.911 |
| 29 Nov 2024 | 7,022 | 0,69 | 10,86% | 6,436 | 7,065 | 6,436 | 1.203 |
| 28 Nov 2024 | 6,334 | 0,00 | 0,00% | 6,334 | 6,334 | 6,334 | 0,00 |
| 27 Nov 2024 | 6,334 | 0,28 | 4,66% | 6,109 | 6,504 | 5,992 | 4.033 |
| 26 Nov 2024 | 6,052 | -0,67 | -9,99% | 6,602 | 6,726 | 5,962 | 36.488 |
| 25 Nov 2024 | 6,724 | -0,24 | -3,38% | 7,009 | 7,279 | 6,44 | 22.581 |
| 22 Nov 2024 | 6,959 | 1,46 | 26,46% | 5,749 | 7,208 | 5,278 | 42.323 |
| 21 Nov 2024 | 5,503 | 2,85 | 107,78% | 2,709 | 6,014 | 2,6835 | 92.152 |
| 20 Nov 2024 | 2,6485 | -0,12 | -4,32% | 2,785 | 2,84 | 2,6485 | 910 |
| 19 Nov 2024 | 2,768 | -0,02 | -0,68% | 2,769 | 2,776 | 2,75 | 1.072 |
| 18 Nov 2024 | 2,787 | -0,09 | -3,04% | 2,878 | 2,878 | 2,787 | 2.265 |
| 15 Nov 2024 | 2,8745 | -0,10 | -3,46% | 2,983 | 2,983 | 2,8455 | 910 |
| 14 Nov 2024 | 2,9775 | -0,09 | -2,87% | 3,01 | 3,0465 | 2,9775 | 2.415 |
| 13 Nov 2024 | 3,0655 | -0,06 | -2,05% | 3,1715 | 3,1715 | 3,0105 | 1.247 |
| 12 Nov 2024 | 3,1295 | -0,06 | -1,93% | 3,2595 | 3,3265 | 3,1295 | 1.385 |
| 11 Nov 2024 | 3,191 | 0,33 | 11,55% | 2,898 | 3,201 | 2,898 | 1.240 |
| 08 Nov 2024 | 2,8605 | -0,09 | -3,15% | 2,8715 | 2,8715 | 2,8605 | 1.001 |
| 07 Nov 2024 | 2,9535 | 0,00 | 0,00% | 2,9535 | 2,9535 | 2,9535 | 0,00 |
| 06 Nov 2024 | 2,9535 | 0,17 | 6,15% | 2,961 | 3,037 | 2,9535 | 12.873 |
| 05 Nov 2024 | 2,7825 | -0,01 | -0,36% | 2,788 | 2,788 | 2,7825 | 212 |
| 04 Nov 2024 | 2,7925 | -0,01 | -0,46% | 2,7925 | 2,7925 | 2,7925 | 5 |
| 01 Nov 2024 | 2,8055 | -0,05 | -1,70% | 2,829 | 2,829 | 2,7975 | 614 |
| 31 Ott 2024 | 2,854 | 0,00 | 0,00% | 2,854 | 2,854 | 2,854 | 0,00 |
| 30 Ott 2024 | 2,854 | -0,19 | -6,20% | 3,044 | 3,0795 | 2,854 | 1.982 |
| 29 Ott 2024 | 3,0425 | 0,04 | 1,23% | 2,999 | 3,1955 | 2,999 | 31.194 |
|
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 |
