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 | 1.068,20 | -13,60 | -1,26% | 1.084,5999 | 1.097,00 | 1.066,5999 | 1.021 |
| 23 Gen 2025 | 1.081,80 | 0,00 | 0,00% | 1.080,00 | 1.084,80 | 1.073,80 | 303 |
| 22 Gen 2025 | 1.081,80 | 25,00 | 2,37% | 1.063,20 | 1.085,20 | 1.050,80 | 1.280 |
| 21 Gen 2025 | 1.056,80 | 15,80 | 1,52% | 1.038,5999 | 1.060,5999 | 1.037,5999 | 695 |
| 20 Gen 2025 | 1.041,00 | -4,00 | -0,38% | 1.044,00 | 1.049,80 | 1.035,00 | 613 |
| 17 Gen 2025 | 1.045,00 | 14,60 | 1,42% | 1.031,80 | 1.049,40 | 1.027,40 | 1.362 |
| 16 Gen 2025 | 1.030,40 | 4,80 | 0,47% | 1.029,00 | 1.036,20 | 1.025,00 | 401 |
| 15 Gen 2025 | 1.025,5999 | 28,00 | 2,81% | 1.001,80 | 1.029,5999 | 995,20 | 578 |
| 14 Gen 2025 | 997,60 | 3,80 | 0,38% | 993,80 | 1.007,40 | 990,00 | 423 |
| 13 Gen 2025 | 993,80 | -3,50 | -0,35% | 998,80 | 999,70 | 977,30 | 1.255 |
| 10 Gen 2025 | 997,30 | -24,10 | -2,36% | 1.020,00 | 1.025,40 | 991,50 | 651 |
| 09 Gen 2025 | 1.021,40 | 6,40 | 0,63% | 1.017,80 | 1.021,40 | 1.012,20 | 211 |
| 08 Gen 2025 | 1.015,00 | -2,20 | -0,22% | 1.023,00 | 1.029,20 | 1.013,00 | 326 |
| 07 Gen 2025 | 1.017,20 | -21,80 | -2,10% | 1.030,5999 | 1.044,20 | 1.010,00 | 520 |
| 06 Gen 2025 | 1.039,00 | -0,60 | -0,06% | 1.049,20 | 1.049,20 | 1.028,5999 | 540 |
| 03 Gen 2025 | 1.039,5999 | 16,80 | 1,64% | 1.026,80 | 1.041,80 | 1.014,00 | 651 |
| 02 Gen 2025 | 1.022,80 | -0,60 | -0,06% | 1.025,20 | 1.043,5999 | 1.016,80 | 1.151 |
| 30 Dic 2024 | 1.023,40 | -7,40 | -0,72% | 1.036,20 | 1.038,00 | 1.020,20 | 463 |
| 27 Dic 2024 | 1.030,80 | -16,40 | -1,57% | 1.057,00 | 1.057,00 | 1.022,00 | 638 |
| 23 Dic 2024 | 1.047,20 | 2,20 | 0,21% | 1.051,80 | 1.057,40 | 1.038,00 | 789 |
| 20 Dic 2024 | 1.045,00 | 9,00 | 0,87% | 1.030,20 | 1.057,00 | 1.010,20 | 3.084 |
| 19 Dic 2024 | 1.036,00 | 8,00 | 0,78% | 1.023,20 | 1.042,20 | 1.015,00 | 454 |
| 18 Dic 2024 | 1.028,00 | -35,40 | -3,33% | 1.057,80 | 1.069,80 | 1.022,20 | 1.094 |
| 17 Dic 2024 | 1.063,40 | -11,20 | -1,04% | 1.076,00 | 1.077,40 | 1.059,00 | 389 |
| 16 Dic 2024 | 1.074,5999 | 5,80 | 0,54% | 1.060,80 | 1.081,00 | 1.060,20 | 751 |
| 13 Dic 2024 | 1.068,80 | -29,00 | -2,64% | 1.103,5999 | 1.103,5999 | 1.062,20 | 1.794 |
| 12 Dic 2024 | 1.097,80 | 5,20 | 0,48% | 1.092,00 | 1.097,80 | 1.079,00 | 407 |
| 11 Dic 2024 | 1.092,5999 | 22,80 | 2,13% | 1.075,5999 | 1.103,40 | 1.071,5999 | 1.003 |
| 10 Dic 2024 | 1.069,80 | 5,20 | 0,49% | 1.061,40 | 1.093,00 | 1.054,5999 | 963 |
| 09 Dic 2024 | 1.064,5999 | -1,60 | -0,15% | 1.068,40 | 1.071,20 | 1.045,40 | 1.276 |
| 06 Dic 2024 | 1.066,20 | 7,60 | 0,72% | 1.067,20 | 1.077,40 | 1.059,40 | 770 |
| 05 Dic 2024 | 1.058,5999 | -10,00 | -0,94% | 1.061,00 | 1.072,5999 | 1.051,00 | 912 |
| 04 Dic 2024 | 1.068,5999 | 62,00 | 6,16% | 1.000,20 | 1.072,20 | 1.000,20 | 991 |
| 03 Dic 2024 | 1.006,60 | 6,40 | 0,64% | 998,20 | 1.006,60 | 986,10 | 441 |
| 02 Dic 2024 | 1.000,20 | 5,30 | 0,53% | 1.005,00 | 1.007,40 | 995,00 | 1.262 |
| 29 Nov 2024 | 994,90 | 8,00 | 0,81% | 981,20 | 997,80 | 980,90 | 649 |
| 28 Nov 2024 | 986,90 | 4,20 | 0,43% | 992,10 | 993,20 | 986,70 | 484 |
| 27 Nov 2024 | 982,70 | -36,70 | -3,60% | 1.019,20 | 1.019,20 | 982,70 | 493 |
| 26 Nov 2024 | 1.019,40 | 15,20 | 1,51% | 1.008,40 | 1.024,80 | 999,10 | 601 |
| 25 Nov 2024 | 1.004,20 | -14,80 | -1,45% | 1.019,40 | 1.020,40 | 1.001,60 | 611 |
| 22 Nov 2024 | 1.019,00 | 18,60 | 1,86% | 1.006,60 | 1.020,40 | 997,80 | 649 |
| 21 Nov 2024 | 1.000,40 | 40,20 | 4,19% | 964,10 | 1.004,00 | 961,10 | 1.164 |
| 20 Nov 2024 | 960,20 | -8,20 | -0,85% | 966,60 | 978,00 | 958,20 | 299 |
| 19 Nov 2024 | 968,40 | 12,90 | 1,35% | 952,90 | 968,40 | 938,60 | 511 |
| 18 Nov 2024 | 955,50 | -6,70 | -0,70% | 965,10 | 970,30 | 948,00 | 522 |
| 15 Nov 2024 | 962,20 | -26,80 | -2,71% | 977,50 | 979,70 | 951,10 | 847 |
| 14 Nov 2024 | 989,00 | -6,50 | -0,65% | 987,40 | 1.002,40 | 981,00 | 781 |
| 13 Nov 2024 | 995,50 | 4,40 | 0,44% | 989,40 | 1.005,00 | 982,50 | 801 |
| 12 Nov 2024 | 991,10 | 19,00 | 1,95% | 976,00 | 992,10 | 972,30 | 801 |
| 11 Nov 2024 | 972,10 | 29,40 | 3,12% | 948,20 | 974,20 | 944,60 | 1.225 |
| 08 Nov 2024 | 942,70 | 0,20 | 0,02% | 940,70 | 949,90 | 937,70 | 874 |
| 07 Nov 2024 | 942,50 | 18,50 | 2,00% | 930,40 | 946,90 | 923,00 | 558 |
| 06 Nov 2024 | 924,00 | 35,10 | 3,95% | 909,40 | 934,90 | 901,10 | 1.443 |
| 05 Nov 2024 | 888,90 | 12,10 | 1,38% | 880,90 | 891,70 | 876,60 | 626 |
| 04 Nov 2024 | 876,80 | 8,00 | 0,92% | 870,00 | 880,50 | 859,80 | 850 |
| 01 Nov 2024 | 868,80 | 10,40 | 1,21% | 857,90 | 875,60 | 857,90 | 226 |
| 31 Ott 2024 | 858,40 | -13,40 | -1,54% | 873,90 | 873,90 | 853,60 | 234 |
| 30 Ott 2024 | 871,80 | -8,80 | -1,00% | 880,60 | 891,50 | 871,80 | 611 |
| 29 Ott 2024 | 880,60 | 9,00 | 1,03% | 877,20 | 886,60 | 871,50 | 412 |
| 28 Ott 2024 | 871,60 | -11,00 | -1,25% | 888,50 | 891,40 | 871,60 | 444 |
|
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 |
