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 Gen 2025 | 3.916,72 | 61,50 | 1,60% | 3.856,72 | 3.929,92 | 3.856,72 | 0 |
| 14 Gen 2025 | 3.855,22 | 26,77 | 0,70% | 3.827,91 | 3.870,60 | 3.808,29 | 0 |
| 13 Gen 2025 | 3.828,45 | 1,52 | 0,04% | 3.826,39 | 3.852,54 | 3.822,63 | 0 |
| 10 Gen 2025 | 3.826,93 | -27,12 | -0,70% | 3.855,76 | 3.870,47 | 3.814,64 | 0 |
| 09 Gen 2025 | 3.854,05 | 8,09 | 0,21% | 3.844,25 | 3.854,05 | 3.827,15 | 0 |
| 08 Gen 2025 | 3.845,96 | -37,99 | -0,98% | 3.883,95 | 3.889,37 | 3.831,80 | 0 |
| 07 Gen 2025 | 3.883,95 | 49,30 | 1,29% | 3.837,30 | 3.891,59 | 3.835,42 | 0 |
| 06 Gen 2025 | 3.834,65 | 20,40 | 0,53% | 3.821,90 | 3.839,15 | 3.807,49 | 0 |
| 03 Gen 2025 | 3.814,25 | -44,22 | -1,15% | 3.859,15 | 3.867,75 | 3.792,88 | 0 |
| 02 Gen 2025 | 3.858,47 | 20,38 | 0,53% | 3.837,37 | 3.858,47 | 3.813,16 | 0 |
| 30 Dic 2024 | 3.838,09 | 0,40 | 0,01% | 3.842,81 | 3.853,52 | 3.827,98 | 0 |
| 27 Dic 2024 | 3.837,69 | -7,80 | -0,20% | 3.847,31 | 3.870,53 | 3.823,84 | 0 |
| 26 Dic 2024 | 3.845,49 | -3,44 | -0,09% | 3.848,93 | 3.869,12 | 3.832,12 | 0 |
| 23 Dic 2024 | 3.848,93 | -43,76 | -1,12% | 3.894,66 | 3.898,96 | 3.845,75 | 0 |
| 20 Dic 2024 | 3.892,69 | -31,91 | -0,81% | 3.924,60 | 3.930,27 | 3.851,30 | 0 |
| 19 Dic 2024 | 3.924,60 | 32,97 | 0,85% | 3.893,69 | 3.944,66 | 3.893,69 | 0 |
| 18 Dic 2024 | 3.891,63 | -87,79 | -2,21% | 3.975,81 | 3.986,86 | 3.877,44 | 0 |
| 17 Dic 2024 | 3.979,42 | 66,11 | 1,69% | 3.914,40 | 3.999,58 | 3.913,92 | 0 |
| 16 Dic 2024 | 3.913,31 | -39,02 | -0,99% | 3.952,33 | 3.967,02 | 3.905,08 | 0 |
| 13 Dic 2024 | 3.952,33 | -23,07 | -0,58% | 3.978,30 | 3.993,94 | 3.944,01 | 0 |
| 12 Dic 2024 | 3.975,40 | -94,85 | -2,33% | 4.066,64 | 4.066,64 | 3.957,17 | 0 |
| 11 Dic 2024 | 4.070,25 | 77,19 | 1,93% | 3.993,42 | 4.082,14 | 3.976,62 | 0 |
| 10 Dic 2024 | 3.993,06 | 32,11 | 0,81% | 3.962,25 | 4.022,28 | 3.962,25 | 0 |
| 09 Dic 2024 | 3.960,95 | 58,01 | 1,49% | 3.905,39 | 3.960,95 | 3.905,32 | 0 |
| 06 Dic 2024 | 3.902,94 | -41,46 | -1,05% | 3.941,81 | 3.941,81 | 3.902,64 | 0 |
| 05 Dic 2024 | 3.944,40 | 59,80 | 1,54% | 3.891,03 | 3.945,90 | 3.889,57 | 0 |
| 04 Dic 2024 | 3.884,60 | -13,24 | -0,34% | 3.897,34 | 3.904,02 | 3.873,86 | 0 |
| 03 Dic 2024 | 3.897,84 | 72,17 | 1,89% | 3.828,68 | 3.907,86 | 3.828,18 | 0 |
| 02 Dic 2024 | 3.825,67 | -28,75 | -0,75% | 3.854,20 | 3.856,33 | 3.820,02 | 0 |
| 29 Nov 2024 | 3.854,42 | 64,89 | 1,71% | 3.789,08 | 3.854,42 | 3.784,03 | 0 |
| 28 Nov 2024 | 3.789,53 | -80,23 | -2,07% | 3.868,40 | 3.868,40 | 3.787,77 | 0 |
| 27 Nov 2024 | 3.869,76 | -59,17 | -1,51% | 3.929,15 | 3.934,09 | 3.867,39 | 0 |
| 26 Nov 2024 | 3.928,93 | 32,84 | 0,84% | 3.901,90 | 3.939,60 | 3.894,41 | 0 |
| 25 Nov 2024 | 3.896,09 | 16,36 | 0,42% | 3.878,18 | 3.898,07 | 3.871,37 | 0 |
| 22 Nov 2024 | 3.879,73 | 83,12 | 2,19% | 3.796,61 | 3.879,73 | 3.796,61 | 0 |
| 21 Nov 2024 | 3.796,61 | -56,62 | -1,47% | 3.851,77 | 3.851,77 | 3.796,61 | 0 |
| 19 Nov 2024 | 3.853,23 | 43,36 | 1,14% | 3.812,37 | 3.862,65 | 3.807,38 | 0 |
| 18 Nov 2024 | 3.809,87 | -2,10 | -0,06% | 3.812,47 | 3.830,57 | 3.787,64 | 0 |
| 14 Nov 2024 | 3.811,97 | 25,65 | 0,68% | 3.785,53 | 3.855,10 | 3.745,19 | 0 |
| 13 Nov 2024 | 3.786,32 | 11,49 | 0,30% | 3.773,94 | 3.795,65 | 3.761,40 | 0 |
| 12 Nov 2024 | 3.774,83 | -19,02 | -0,50% | 3.796,08 | 3.803,24 | 3.768,37 | 0 |
| 11 Nov 2024 | 3.793,85 | 23,41 | 0,62% | 3.771,15 | 3.806,43 | 3.766,32 | 0 |
| 08 Nov 2024 | 3.770,44 | -13,11 | -0,35% | 3.776,87 | 3.796,41 | 3.747,31 | 0 |
| 07 Nov 2024 | 3.783,55 | -13,35 | -0,35% | 3.796,90 | 3.824,79 | 3.773,84 | 0 |
| 06 Nov 2024 | 3.796,90 | -27,10 | -0,71% | 3.821,71 | 3.824,64 | 3.764,50 | 0 |
| 05 Nov 2024 | 3.824,00 | -7,46 | -0,19% | 3.831,53 | 3.835,07 | 3.793,97 | 0 |
| 04 Nov 2024 | 3.831,46 | 58,85 | 1,56% | 3.778,10 | 3.831,46 | 3.778,10 | 0 |
| 01 Nov 2024 | 3.772,61 | -12,22 | -0,32% | 3.784,83 | 3.801,77 | 3.770,03 | 0 |
| 31 Ott 2024 | 3.784,83 | -7,40 | -0,20% | 3.792,02 | 3.821,85 | 3.774,77 | 0 |
| 30 Ott 2024 | 3.792,23 | 0,51 | 0,01% | 3.791,72 | 3.822,35 | 3.791,72 | 0 |
| 29 Ott 2024 | 3.791,72 | 0,68 | 0,02% | 3.790,60 | 3.814,38 | 3.789,48 | 0 |
| 28 Ott 2024 | 3.791,04 | 9,79 | 0,26% | 3.785,45 | 3.811,44 | 3.782,81 | 0 |
| 25 Ott 2024 | 3.781,25 | 7,56 | 0,20% | 3.772,36 | 3.789,19 | 3.764,73 | 0 |
| 24 Ott 2024 | 3.773,69 | 15,01 | 0,40% | 3.757,12 | 3.778,64 | 3.749,86 | 0 |
| 23 Ott 2024 | 3.758,68 | -5,40 | -0,14% | 3.764,08 | 3.764,58 | 3.740,84 | 0 |
| 22 Ott 2024 | 3.764,08 | -7,50 | -0,20% | 3.771,08 | 3.773,80 | 3.749,31 | 0 |
| 21 Ott 2024 | 3.771,58 | -13,30 | -0,35% | 3.784,88 | 3.793,99 | 3.761,05 | 0 |
| 18 Ott 2024 | 3.784,88 | -10,22 | -0,27% | 3.796,56 | 3.822,76 | 3.776,46 | 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 |
