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 |
|---|---|---|---|---|---|---|---|
| 10 Mar 2025 | 1,374 | 0,04 | 3,08% | 1,379 | 1,417 | 1,334 | 4.400 |
| 07 Mar 2025 | 1,333 | 0,13 | 10,81% | 1,246 | 1,347 | 1,20 | 9.600 |
| 06 Mar 2025 | 1,203 | 0,05 | 4,61% | 1,16 | 1,245 | 1,152 | 6.200 |
| 05 Mar 2025 | 1,15 | -0,04 | -3,36% | 1,292 | 1,292 | 1,146 | 6.500 |
| 04 Mar 2025 | 1,19 | -0,36 | -23,23% | 1,535 | 1,58 | 1,157 | 6.000 |
| 03 Mar 2025 | 1,55 | 0,02 | 0,98% | 1,585 | 1,645 | 1,52 | 2.000 |
| 28 Feb 2025 | 1,535 | -0,13 | -7,53% | 1,70 | 1,72 | 1,471 | 2.000 |
| 27 Feb 2025 | 1,66 | -0,13 | -7,26% | 1,66 | 1,84 | 1,59 | 0 |
| 26 Feb 2025 | 1,79 | 0,07 | 4,07% | 1,75 | 1,795 | 1,71 | 0 |
| 25 Feb 2025 | 1,72 | 0,07 | 3,93% | 1,66 | 1,78 | 1,645 | 0 |
| 24 Feb 2025 | 1,655 | 0,04 | 2,80% | 1,665 | 1,665 | 1,57 | 0 |
| 21 Feb 2025 | 1,61 | -0,06 | -3,30% | 1,745 | 1,745 | 1,59 | 3.500 |
| 20 Feb 2025 | 1,665 | 0,01 | 0,30% | 1,66 | 1,69 | 1,63 | 0 |
| 19 Feb 2025 | 1,66 | -0,03 | -1,78% | 1,685 | 1,76 | 1,655 | 16.100 |
| 18 Feb 2025 | 1,69 | 0,01 | 0,60% | 1,66 | 1,71 | 1,66 | 0 |
| 17 Feb 2025 | 1,68 | 0,03 | 1,82% | 1,60 | 1,71 | 1,60 | 0 |
| 14 Feb 2025 | 1,65 | 0,02 | 1,54% | 1,645 | 1,70 | 1,605 | 1.600 |
| 13 Feb 2025 | 1,625 | -0,02 | -1,22% | 1,63 | 1,655 | 1,57 | 0 |
| 12 Feb 2025 | 1,645 | -0,04 | -2,08% | 1,675 | 1,70 | 1,605 | 0 |
| 11 Feb 2025 | 1,68 | 0,08 | 5,00% | 1,61 | 1,69 | 1,555 | 365 |
| 10 Feb 2025 | 1,60 | 0,03 | 1,91% | 1,61 | 1,635 | 1,565 | 0 |
| 07 Feb 2025 | 1,57 | 0,03 | 1,95% | 1,51 | 1,575 | 1,51 | 0 |
| 06 Feb 2025 | 1,54 | 0,05 | 3,43% | 1,525 | 1,615 | 1,52 | 3.000 |
| 05 Feb 2025 | 1,489 | -0,03 | -1,72% | 1,493 | 1,56 | 1,489 | 0 |
| 04 Feb 2025 | 1,515 | 0,08 | 5,80% | 1,457 | 1,52 | 1,352 | 4.000 |
| 03 Feb 2025 | 1,432 | -0,05 | -3,18% | 1,322 | 1,455 | 1,322 | 5.000 |
| 31 Gen 2025 | 1,479 | 0,03 | 1,86% | 1,471 | 1,52 | 1,449 | 15.000 |
| 30 Gen 2025 | 1,452 | 0,09 | 6,84% | 1,378 | 1,461 | 1,37 | 5.535 |
| 29 Gen 2025 | 1,359 | 0,01 | 0,67% | 1,359 | 1,377 | 1,306 | 0 |
| 28 Gen 2025 | 1,35 | 0,00 | 0,30% | 1,368 | 1,411 | 1,339 | 11.360 |
| 27 Gen 2025 | 1,346 | 0,02 | 1,13% | 1,296 | 1,385 | 1,296 | 2.920 |
| 24 Gen 2025 | 1,331 | -0,12 | -8,46% | 1,475 | 1,48 | 1,319 | 10.800 |
| 23 Gen 2025 | 1,454 | -0,02 | -1,62% | 1,439 | 1,493 | 1,434 | 6.200 |
| 22 Gen 2025 | 1,478 | -0,03 | -2,12% | 1,50 | 1,55 | 1,457 | 4.410 |
| 21 Gen 2025 | 1,51 | -0,11 | -6,50% | 1,585 | 1,605 | 1,484 | 1.000 |
| 20 Gen 2025 | 1,615 | -0,12 | -6,65% | 1,745 | 1,75 | 1,61 | 1.500 |
| 17 Gen 2025 | 1,73 | 0,09 | 5,49% | 1,635 | 1,76 | 1,635 | 0 |
| 16 Gen 2025 | 1,64 | -0,04 | -2,09% | 1,70 | 1,71 | 1,64 | 0 |
| 15 Gen 2025 | 1,675 | 0,14 | 9,12% | 1,56 | 1,675 | 1,535 | 2.910 |
| 14 Gen 2025 | 1,535 | -0,06 | -3,76% | 1,61 | 1,64 | 1,525 | 0 |
| 13 Gen 2025 | 1,595 | 0,04 | 2,90% | 1,51 | 1,64 | 1,51 | 0 |
| 10 Gen 2025 | 1,55 | 0,02 | 0,98% | 1,53 | 1,705 | 1,52 | 7.867 |
| 09 Gen 2025 | 1,535 | 0,05 | 3,23% | 1,474 | 1,555 | 1,439 | 0 |
| 08 Gen 2025 | 1,487 | 0,00 | 0,13% | 1,505 | 1,535 | 1,442 | 0 |
| 07 Gen 2025 | 1,485 | 0,00 | 0,13% | 1,463 | 1,505 | 1,404 | 0 |
| 06 Gen 2025 | 1,483 | 0,10 | 7,00% | 1,446 | 1,484 | 1,382 | 0 |
| 03 Gen 2025 | 1,386 | 0,00 | 0,00% | 1,403 | 1,424 | 1,359 | 2.170 |
| 02 Gen 2025 | 1,386 | 0,16 | 13,24% | 1,252 | 1,39 | 1,252 | 530 |
| 30 Dic 2024 | 1,224 | 0,07 | 6,16% | 1,173 | 1,227 | 1,154 | 0 |
| 27 Dic 2024 | 1,153 | 0,09 | 8,47% | 1,053 | 1,158 | 1,053 | 13.800 |
| 23 Dic 2024 | 1,063 | -0,02 | -1,67% | 1,075 | 1,079 | 1,037 | 0 |
| 20 Dic 2024 | 1,081 | -0,02 | -1,73% | 1,076 | 1,081 | 1,019 | 0 |
| 19 Dic 2024 | 1,10 | -0,05 | -4,51% | 1,108 | 1,119 | 1,088 | 0 |
| 18 Dic 2024 | 1,152 | 0,05 | 4,44% | 1,149 | 1,183 | 1,123 | 0 |
| 17 Dic 2024 | 1,103 | -0,17 | -13,01% | 1,245 | 1,246 | 1,094 | 1.000 |
| 16 Dic 2024 | 1,268 | -0,08 | -6,07% | 1,371 | 1,376 | 1,268 | 1.000 |
| 13 Dic 2024 | 1,35 | -0,03 | -2,17% | 1,388 | 1,41 | 1,342 | 143 |
| 12 Dic 2024 | 1,38 | -0,01 | -0,79% | 1,406 | 1,457 | 1,373 | 2.000 |
| 11 Dic 2024 | 1,391 | -0,02 | -1,28% | 1,452 | 1,452 | 1,373 | 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 |
