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 |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 5,912 | -0,01 | -0,17% | 5,88 | 5,916 | 5,768 | 1.130.769 |
| 18 Mar 2025 | 5,922 | 0,03 | 0,58% | 5,946 | 5,958 | 5,90 | 1.732.424 |
| 17 Mar 2025 | 5,888 | -0,01 | -0,10% | 5,906 | 5,93 | 5,876 | 1.707.430 |
| 14 Mar 2025 | 5,894 | 0,12 | 2,01% | 5,768 | 5,932 | 5,718 | 2.940.061 |
| 13 Mar 2025 | 5,778 | 0,01 | 0,10% | 5,75 | 5,834 | 5,708 | 2.244.420 |
| 12 Mar 2025 | 5,772 | 0,14 | 2,56% | 5,694 | 5,79 | 5,682 | 2.088.445 |
| 11 Mar 2025 | 5,628 | -0,04 | -0,67% | 5,652 | 5,722 | 5,588 | 3.102.908 |
| 10 Mar 2025 | 5,666 | 0,02 | 0,43% | 5,716 | 5,76 | 5,66 | 3.363.922 |
| 07 Mar 2025 | 5,642 | -0,19 | -3,32% | 5,832 | 5,832 | 5,638 | 4.539.598 |
| 06 Mar 2025 | 5,836 | -0,03 | -0,44% | 5,886 | 5,972 | 5,718 | 3.842.206 |
| 05 Mar 2025 | 5,862 | 0,09 | 1,52% | 5,856 | 5,93 | 5,79 | 3.060.894 |
| 04 Mar 2025 | 5,774 | -0,32 | -5,19% | 6,00 | 6,01 | 5,756 | 4.531.783 |
| 03 Mar 2025 | 6,09 | 0,05 | 0,83% | 6,014 | 6,12 | 5,99 | 1.926.653 |
| 28 Feb 2025 | 6,04 | -0,06 | -1,02% | 6,036 | 6,066 | 5,992 | 3.694.253 |
| 27 Feb 2025 | 6,102 | 0,29 | 5,06% | 5,964 | 6,134 | 5,924 | 7.636.384 |
| 26 Feb 2025 | 5,808 | 0,08 | 1,33% | 5,79 | 5,832 | 5,73 | 1.628.098 |
| 25 Feb 2025 | 5,732 | -0,10 | -1,75% | 5,80 | 5,812 | 5,714 | 2.400.136 |
| 24 Feb 2025 | 5,834 | 0,11 | 1,92% | 5,742 | 5,886 | 5,742 | 1.923.056 |
| 21 Feb 2025 | 5,724 | -0,03 | -0,45% | 5,762 | 5,784 | 5,70 | 1.299.838 |
| 20 Feb 2025 | 5,75 | -0,01 | -0,17% | 5,772 | 5,812 | 5,742 | 1.322.234 |
| 19 Feb 2025 | 5,76 | -0,08 | -1,37% | 5,836 | 5,848 | 5,752 | 1.483.837 |
| 18 Feb 2025 | 5,84 | 0,04 | 0,72% | 5,808 | 5,854 | 5,782 | 1.535.037 |
| 17 Feb 2025 | 5,798 | 0,02 | 0,38% | 5,808 | 5,818 | 5,76 | 1.248.532 |
| 14 Feb 2025 | 5,776 | 0,02 | 0,28% | 5,724 | 5,822 | 5,69 | 3.175.564 |
| 13 Feb 2025 | 5,76 | 0,12 | 2,20% | 5,71 | 5,82 | 5,708 | 2.824.097 |
| 12 Feb 2025 | 5,636 | 0,01 | 0,14% | 5,646 | 5,66 | 5,60 | 1.892.596 |
| 11 Feb 2025 | 5,628 | 0,03 | 0,46% | 5,596 | 5,65 | 5,53 | 1.888.128 |
| 10 Feb 2025 | 5,602 | 0,00 | 0,04% | 5,63 | 5,648 | 5,566 | 1.623.973 |
| 07 Feb 2025 | 5,60 | 0,01 | 0,14% | 5,60 | 5,626 | 5,584 | 1.541.135 |
| 06 Feb 2025 | 5,592 | 0,07 | 1,34% | 5,516 | 5,616 | 5,516 | 1.134.560 |
| 05 Feb 2025 | 5,518 | -0,08 | -1,36% | 5,58 | 5,596 | 5,50 | 1.856.112 |
| 04 Feb 2025 | 5,594 | -0,02 | -0,43% | 5,644 | 5,68 | 5,566 | 1.749.750 |
| 03 Feb 2025 | 5,618 | -0,20 | -3,50% | 5,61 | 5,676 | 5,482 | 6.863.661 |
| 31 Gen 2025 | 5,822 | -0,02 | -0,41% | 5,858 | 5,868 | 5,784 | 1.334.610 |
| 30 Gen 2025 | 5,846 | 0,07 | 1,25% | 5,822 | 5,90 | 5,806 | 1.435.042 |
| 29 Gen 2025 | 5,774 | -0,07 | -1,23% | 5,814 | 5,882 | 5,76 | 1.153.715 |
| 28 Gen 2025 | 5,846 | 0,00 | 0,00% | 5,854 | 5,896 | 5,84 | 1.305.378 |
| 27 Gen 2025 | 5,846 | 0,00 | -0,07% | 5,878 | 5,912 | 5,822 | 1.723.356 |
| 24 Gen 2025 | 5,85 | 0,01 | 0,21% | 5,86 | 5,886 | 5,828 | 1.917.532 |
| 23 Gen 2025 | 5,838 | 0,03 | 0,48% | 5,808 | 5,844 | 5,762 | 2.461.456 |
| 22 Gen 2025 | 5,81 | 0,08 | 1,36% | 5,734 | 5,814 | 5,72 | 4.531.040 |
| 21 Gen 2025 | 5,732 | -0,08 | -1,31% | 5,766 | 5,784 | 5,694 | 1.638.683 |
| 20 Gen 2025 | 5,808 | 0,02 | 0,38% | 5,764 | 5,83 | 5,722 | 1.942.409 |
| 17 Gen 2025 | 5,786 | 0,05 | 0,84% | 5,742 | 5,818 | 5,742 | 2.359.951 |
| 16 Gen 2025 | 5,738 | -0,07 | -1,14% | 5,85 | 5,85 | 5,734 | 2.082.674 |
| 15 Gen 2025 | 5,804 | 0,12 | 2,04% | 5,666 | 5,82 | 5,666 | 3.017.691 |
| 14 Gen 2025 | 5,688 | 0,13 | 2,30% | 5,708 | 5,798 | 5,68 | 4.393.306 |
| 13 Gen 2025 | 5,56 | -0,02 | -0,32% | 5,57 | 5,586 | 5,512 | 1.113.736 |
| 10 Gen 2025 | 5,578 | -0,01 | -0,18% | 5,604 | 5,63 | 5,554 | 1.601.324 |
| 09 Gen 2025 | 5,588 | 0,02 | 0,32% | 5,68 | 5,702 | 5,586 | 2.122.240 |
| 08 Gen 2025 | 5,57 | -0,04 | -0,75% | 5,592 | 5,644 | 5,52 | 1.330.720 |
| 07 Gen 2025 | 5,612 | 0,03 | 0,47% | 5,578 | 5,62 | 5,538 | 2.068.841 |
| 06 Gen 2025 | 5,586 | 0,19 | 3,60% | 5,434 | 5,628 | 5,408 | 3.451.138 |
| 03 Gen 2025 | 5,392 | -0,11 | -2,00% | 5,484 | 5,494 | 5,366 | 1.337.620 |
| 02 Gen 2025 | 5,502 | 0,03 | 0,55% | 5,514 | 5,518 | 5,462 | 757.682 |
| 30 Dic 2024 | 5,472 | -0,04 | -0,76% | 5,472 | 5,502 | 5,446 | 1.067.550 |
| 27 Dic 2024 | 5,514 | 0,05 | 0,95% | 5,456 | 5,522 | 5,45 | 921.306 |
| 23 Dic 2024 | 5,462 | -0,08 | -1,51% | 5,494 | 5,522 | 5,45 | 1.222.379 |
| 20 Dic 2024 | 5,546 | 0,06 | 1,02% | 5,454 | 5,572 | 5,454 | 3.659.363 |
|
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 |
