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 |
|---|---|---|---|---|---|---|---|
| 21 Gen 2025 | 1,612 | 0,06 | 4,13% | 1,593 | 1,64 | 1,529 | 125.587 |
| 20 Gen 2025 | 1,548 | 0,00 | -0,06% | 1,553 | 1,553 | 1,506 | 14.850 |
| 17 Gen 2025 | 1,549 | -0,02 | -1,46% | 1,575 | 1,575 | 1,528 | 7.544 |
| 16 Gen 2025 | 1,572 | 0,01 | 0,45% | 1,545 | 1,59 | 1,545 | 59.732 |
| 15 Gen 2025 | 1,565 | 0,00 | 0,32% | 1,60 | 1,60 | 1,552 | 12.189 |
| 14 Gen 2025 | 1,56 | 0,03 | 1,76% | 1,541 | 1,56 | 1,525 | 15.539 |
| 13 Gen 2025 | 1,533 | -0,09 | -5,25% | 1,63 | 1,63 | 1,533 | 45.842 |
| 10 Gen 2025 | 1,618 | -0,06 | -3,35% | 1,668 | 1,668 | 1,61 | 22.165 |
| 09 Gen 2025 | 1,674 | 0,05 | 3,02% | 1,668 | 1,682 | 1,652 | 9.830 |
| 08 Gen 2025 | 1,625 | 0,14 | 9,21% | 1,469 | 1,654 | 1,449 | 61.321 |
| 07 Gen 2025 | 1,488 | 0,02 | 1,36% | 1,498 | 1,50 | 1,488 | 5.485 |
| 06 Gen 2025 | 1,468 | -0,03 | -2,00% | 1,478 | 1,478 | 1,468 | 8.085 |
| 03 Gen 2025 | 1,498 | 0,00 | -0,07% | 1,485 | 1,498 | 1,483 | 4.501 |
| 02 Gen 2025 | 1,499 | 0,09 | 6,54% | 1,431 | 1,503 | 1,431 | 15.385 |
| 30 Dic 2024 | 1,407 | -0,01 | -0,92% | 1,458 | 1,458 | 1,398 | 12.954 |
| 27 Dic 2024 | 1,42 | -0,02 | -1,25% | 1,40 | 1,442 | 1,385 | 12.068 |
| 23 Dic 2024 | 1,438 | -0,01 | -0,62% | 1,462 | 1,465 | 1,415 | 42.210 |
| 20 Dic 2024 | 1,447 | -0,03 | -2,03% | 1,418 | 1,459 | 1,387 | 90.725 |
| 19 Dic 2024 | 1,477 | 0,02 | 1,37% | 1,439 | 1,498 | 1,415 | 34.659 |
| 18 Dic 2024 | 1,457 | -0,10 | -6,60% | 1,586 | 1,586 | 1,457 | 12.279 |
| 17 Dic 2024 | 1,56 | 0,01 | 0,32% | 1,551 | 1,56 | 1,537 | 18.505 |
| 16 Dic 2024 | 1,555 | 0,02 | 1,44% | 1,571 | 1,574 | 1,516 | 44.139 |
| 13 Dic 2024 | 1,533 | -0,08 | -4,78% | 1,589 | 1,589 | 1,525 | 24.328 |
| 12 Dic 2024 | 1,61 | -0,06 | -3,30% | 1,669 | 1,721 | 1,605 | 18.434 |
| 11 Dic 2024 | 1,665 | 0,00 | -0,06% | 1,63 | 1,696 | 1,63 | 21.747 |
| 10 Dic 2024 | 1,666 | 0,01 | 0,79% | 1,667 | 1,681 | 1,626 | 30.933 |
| 09 Dic 2024 | 1,653 | 0,07 | 4,55% | 1,624 | 1,695 | 1,599 | 25.797 |
| 06 Dic 2024 | 1,581 | -0,06 | -3,60% | 1,66 | 1,674 | 1,581 | 9.201 |
| 05 Dic 2024 | 1,64 | -0,03 | -1,74% | 1,642 | 1,644 | 1,616 | 16.436 |
| 04 Dic 2024 | 1,669 | -0,01 | -0,42% | 1,703 | 1,704 | 1,669 | 1.333 |
| 03 Dic 2024 | 1,676 | 0,02 | 1,15% | 1,626 | 1,69 | 1,623 | 5.470 |
| 02 Dic 2024 | 1,657 | -0,05 | -3,10% | 1,67 | 1,72 | 1,647 | 11.756 |
| 29 Nov 2024 | 1,71 | 0,01 | 0,59% | 1,723 | 1,723 | 1,71 | 5.030 |
| 28 Nov 2024 | 1,70 | -0,01 | -0,47% | 1,724 | 1,726 | 1,683 | 25.780 |
| 27 Nov 2024 | 1,708 | 0,07 | 4,08% | 1,644 | 1,714 | 1,644 | 15.594 |
| 26 Nov 2024 | 1,641 | -0,01 | -0,79% | 1,655 | 1,655 | 1,637 | 11.900 |
| 25 Nov 2024 | 1,654 | 0,03 | 2,10% | 1,62 | 1,654 | 1,545 | 41.061 |
| 22 Nov 2024 | 1,62 | 0,06 | 3,85% | 1,585 | 1,636 | 1,585 | 12.392 |
| 21 Nov 2024 | 1,56 | 0,04 | 2,36% | 1,575 | 1,586 | 1,55 | 14.547 |
| 20 Nov 2024 | 1,524 | -0,03 | -1,61% | 1,553 | 1,559 | 1,524 | 5.223 |
| 19 Nov 2024 | 1,549 | 0,04 | 2,79% | 1,499 | 1,561 | 1,499 | 38.084 |
| 18 Nov 2024 | 1,507 | 0,07 | 4,58% | 1,447 | 1,548 | 1,445 | 22.555 |
| 15 Nov 2024 | 1,441 | -0,02 | -1,17% | 1,456 | 1,484 | 1,441 | 20.137 |
| 14 Nov 2024 | 1,458 | 0,05 | 3,40% | 1,406 | 1,458 | 1,352 | 47.310 |
| 13 Nov 2024 | 1,41 | -0,04 | -2,96% | 1,407 | 1,449 | 1,407 | 32.730 |
| 12 Nov 2024 | 1,453 | -0,03 | -2,29% | 1,455 | 1,491 | 1,40 | 31.513 |
| 11 Nov 2024 | 1,487 | -0,04 | -2,75% | 1,529 | 1,582 | 1,412 | 88.395 |
| 08 Nov 2024 | 1,529 | -0,01 | -0,59% | 1,516 | 1,55 | 1,483 | 22.875 |
| 07 Nov 2024 | 1,538 | 0,03 | 1,85% | 1,515 | 1,553 | 1,456 | 56.831 |
| 06 Nov 2024 | 1,51 | -0,09 | -5,68% | 1,642 | 1,65 | 1,48 | 86.007 |
| 05 Nov 2024 | 1,601 | -0,05 | -3,26% | 1,635 | 1,635 | 1,566 | 16.646 |
| 04 Nov 2024 | 1,655 | 0,01 | 0,30% | 1,648 | 1,655 | 1,617 | 21.244 |
| 01 Nov 2024 | 1,65 | -0,03 | -1,67% | 1,683 | 1,70 | 1,641 | 20.594 |
| 31 Ott 2024 | 1,678 | -0,05 | -3,01% | 1,702 | 1,749 | 1,55 | 79.989 |
| 30 Ott 2024 | 1,73 | -0,02 | -0,92% | 1,763 | 1,763 | 1,693 | 12.228 |
| 29 Ott 2024 | 1,746 | 0,04 | 2,11% | 1,716 | 1,749 | 1,697 | 38.944 |
| 28 Ott 2024 | 1,71 | 0,03 | 1,66% | 1,758 | 1,779 | 1,701 | 30.257 |
| 25 Ott 2024 | 1,682 | -0,04 | -2,21% | 1,713 | 1,763 | 1,682 | 18.964 |
| 24 Ott 2024 | 1,72 | 0,02 | 1,06% | 1,709 | 1,75 | 1,682 | 18.945 |
|
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 |
