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 |
|---|---|---|---|---|---|---|---|
| 11 Feb 2025 | 1,166 | 0,07 | 6,29% | 1,119 | 1,196 | 1,119 | 31.561 |
| 10 Feb 2025 | 1,097 | -0,08 | -6,64% | 1,165 | 1,178 | 1,085 | 140 |
| 07 Feb 2025 | 1,175 | -0,12 | -8,99% | 1,245 | 1,25 | 1,152 | 195 |
| 06 Feb 2025 | 1,291 | -0,04 | -3,08% | 1,241 | 1,32 | 1,236 | 0 |
| 05 Feb 2025 | 1,332 | -0,05 | -3,90% | 1,366 | 1,385 | 1,327 | 142 |
| 04 Feb 2025 | 1,386 | -0,06 | -4,22% | 1,405 | 1,429 | 1,363 | 0 |
| 03 Feb 2025 | 1,447 | -0,01 | -0,69% | 1,54 | 1,545 | 1,439 | 0 |
| 31 Gen 2025 | 1,457 | 0,06 | 3,92% | 1,43 | 1,468 | 1,414 | 0 |
| 30 Gen 2025 | 1,402 | -0,02 | -1,54% | 1,465 | 1,467 | 1,383 | 0 |
| 29 Gen 2025 | 1,424 | -0,06 | -3,85% | 1,51 | 1,525 | 1,417 | 0 |
| 28 Gen 2025 | 1,481 | 0,01 | 0,95% | 1,479 | 1,481 | 1,451 | 0 |
| 27 Gen 2025 | 1,467 | 0,08 | 5,77% | 1,453 | 1,472 | 1,422 | 125 |
| 24 Gen 2025 | 1,387 | -0,03 | -2,39% | 1,351 | 1,401 | 1,341 | 0 |
| 23 Gen 2025 | 1,421 | -0,02 | -1,59% | 1,481 | 1,49 | 1,417 | 0 |
| 22 Gen 2025 | 1,444 | 0,04 | 3,00% | 1,432 | 1,446 | 1,395 | 0 |
| 21 Gen 2025 | 1,402 | -0,03 | -2,03% | 1,449 | 1,467 | 1,40 | 0 |
| 20 Gen 2025 | 1,431 | 0,05 | 3,40% | 1,399 | 1,432 | 1,373 | 0 |
| 17 Gen 2025 | 1,384 | 0,05 | 3,52% | 1,298 | 1,402 | 1,295 | 41.063 |
| 16 Gen 2025 | 1,337 | -0,04 | -2,83% | 1,344 | 1,369 | 1,313 | 22.831 |
| 15 Gen 2025 | 1,376 | -0,04 | -2,96% | 1,412 | 1,432 | 1,367 | 138 |
| 14 Gen 2025 | 1,418 | -0,02 | -1,46% | 1,414 | 1,447 | 1,402 | 0 |
| 13 Gen 2025 | 1,439 | -0,03 | -1,98% | 1,457 | 1,473 | 1,427 | 0 |
| 10 Gen 2025 | 1,468 | 0,01 | 0,89% | 1,43 | 1,468 | 1,399 | 0 |
| 09 Gen 2025 | 1,455 | -0,06 | -3,64% | 1,459 | 1,473 | 1,401 | 133 |
| 08 Gen 2025 | 1,51 | -0,05 | -2,89% | 1,555 | 1,595 | 1,497 | 0 |
| 07 Gen 2025 | 1,555 | 0,00 | 0,00% | 1,58 | 1,58 | 1,53 | 0 |
| 06 Gen 2025 | 1,555 | -0,17 | -9,86% | 1,725 | 1,725 | 1,54 | 0 |
| 03 Gen 2025 | 1,725 | -0,08 | -4,43% | 1,785 | 1,805 | 1,725 | 0 |
| 02 Gen 2025 | 1,805 | 0,12 | 6,80% | 1,755 | 1,805 | 1,755 | 0 |
| 30 Dic 2024 | 1,69 | 0,06 | 3,68% | 1,625 | 1,695 | 1,62 | 0 |
| 27 Dic 2024 | 1,63 | -0,07 | -3,83% | 1,635 | 1,655 | 1,625 | 0 |
| 23 Dic 2024 | 1,695 | 0,03 | 1,50% | 1,645 | 1,70 | 1,635 | 0 |
| 20 Dic 2024 | 1,67 | -0,02 | -1,18% | 1,675 | 1,705 | 1,655 | 0 |
| 19 Dic 2024 | 1,69 | 0,09 | 5,62% | 1,67 | 1,70 | 1,66 | 150 |
| 18 Dic 2024 | 1,60 | -0,01 | -0,62% | 1,62 | 1,635 | 1,58 | 0 |
| 17 Dic 2024 | 1,61 | 0,05 | 3,21% | 1,575 | 1,615 | 1,57 | 0 |
| 16 Dic 2024 | 1,56 | 0,01 | 0,32% | 1,57 | 1,57 | 1,525 | 200 |
| 13 Dic 2024 | 1,555 | 0,05 | 3,32% | 1,515 | 1,56 | 1,50 | 0 |
| 12 Dic 2024 | 1,505 | 0,03 | 1,76% | 1,429 | 1,525 | 1,402 | 0 |
| 11 Dic 2024 | 1,479 | -0,01 | -0,40% | 1,451 | 1,505 | 1,448 | 0 |
| 10 Dic 2024 | 1,485 | 0,04 | 2,41% | 1,477 | 1,50 | 1,463 | 0 |
| 09 Dic 2024 | 1,45 | -0,08 | -4,92% | 1,54 | 1,545 | 1,436 | 0 |
| 06 Dic 2024 | 1,525 | -0,02 | -1,29% | 1,515 | 1,54 | 1,48 | 125 |
| 05 Dic 2024 | 1,545 | 0,01 | 0,65% | 1,535 | 1,56 | 1,505 | 0 |
| 04 Dic 2024 | 1,535 | 0,00 | 0,00% | 1,54 | 1,58 | 1,525 | 0 |
| 03 Dic 2024 | 1,535 | -0,10 | -5,83% | 1,60 | 1,60 | 1,493 | 0 |
| 02 Dic 2024 | 1,63 | 0,02 | 1,24% | 1,64 | 1,68 | 1,61 | 0 |
| 29 Nov 2024 | 1,61 | -0,01 | -0,62% | 1,585 | 1,62 | 1,585 | 0 |
| 28 Nov 2024 | 1,62 | 0,03 | 1,57% | 1,615 | 1,63 | 1,605 | 0 |
| 27 Nov 2024 | 1,595 | -0,03 | -1,85% | 1,60 | 1,62 | 1,575 | 0 |
| 26 Nov 2024 | 1,625 | 0,04 | 2,85% | 1,625 | 1,64 | 1,565 | 0 |
| 25 Nov 2024 | 1,58 | -0,05 | -2,77% | 1,565 | 1,59 | 1,55 | 0 |
| 22 Nov 2024 | 1,625 | 0,06 | 3,83% | 1,60 | 1,64 | 1,565 | 0 |
| 21 Nov 2024 | 1,565 | 0,04 | 2,96% | 1,515 | 1,575 | 1,51 | 0 |
| 20 Nov 2024 | 1,52 | -0,01 | -0,33% | 1,495 | 1,525 | 1,493 | 0 |
| 19 Nov 2024 | 1,525 | -0,04 | -2,24% | 1,52 | 1,585 | 1,52 | 0 |
| 18 Nov 2024 | 1,56 | -0,03 | -1,89% | 1,595 | 1,63 | 1,545 | 0 |
| 15 Nov 2024 | 1,59 | -0,01 | -0,31% | 1,585 | 1,60 | 1,494 | 0 |
| 14 Nov 2024 | 1,595 | 0,03 | 1,92% | 1,66 | 1,695 | 1,595 | 570 |
|
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 |
