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 |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 1,386 | 0,02 | 1,17% | 1,38 | 1,387 | 1,375 | 300 |
| 27 Feb 2025 | 1,37 | -0,04 | -2,70% | 1,395 | 1,398 | 1,368 | 0 |
| 26 Feb 2025 | 1,408 | -0,02 | -1,54% | 1,427 | 1,435 | 1,403 | 0 |
| 25 Feb 2025 | 1,43 | 0,01 | 0,56% | 1,427 | 1,432 | 1,416 | 0 |
| 24 Feb 2025 | 1,422 | 0,02 | 1,21% | 1,434 | 1,436 | 1,41 | 0 |
| 21 Feb 2025 | 1,405 | -0,02 | -1,40% | 1,418 | 1,424 | 1,403 | 0 |
| 20 Feb 2025 | 1,425 | 0,00 | 0,28% | 1,42 | 1,429 | 1,411 | 0 |
| 19 Feb 2025 | 1,421 | -0,02 | -1,32% | 1,431 | 1,434 | 1,417 | 0 |
| 18 Feb 2025 | 1,44 | -0,02 | -1,30% | 1,442 | 1,455 | 1,431 | 0 |
| 17 Feb 2025 | 1,459 | -0,03 | -1,68% | 1,481 | 1,484 | 1,455 | 0 |
| 14 Feb 2025 | 1,484 | 0,00 | -0,20% | 1,483 | 1,486 | 1,47 | 0 |
| 13 Feb 2025 | 1,487 | -0,02 | -1,20% | 1,495 | 1,505 | 1,482 | 0 |
| 12 Feb 2025 | 1,505 | 0,01 | 0,87% | 1,484 | 1,505 | 1,484 | 0 |
| 11 Feb 2025 | 1,492 | 0,00 | 0,13% | 1,505 | 1,515 | 1,484 | 0 |
| 10 Feb 2025 | 1,49 | -0,02 | -1,00% | 1,478 | 1,50 | 1,474 | 0 |
| 07 Feb 2025 | 1,505 | -0,01 | -0,33% | 1,515 | 1,52 | 1,50 | 0 |
| 06 Feb 2025 | 1,51 | 0,01 | 1,00% | 1,492 | 1,55 | 1,491 | 0 |
| 05 Feb 2025 | 1,495 | 0,00 | 0,07% | 1,50 | 1,51 | 1,479 | 0 |
| 04 Feb 2025 | 1,494 | 0,01 | 1,01% | 1,479 | 1,50 | 1,479 | 0 |
| 03 Feb 2025 | 1,479 | -0,07 | -4,27% | 1,515 | 1,515 | 1,472 | 35 |
| 31 Gen 2025 | 1,545 | -0,01 | -0,32% | 1,545 | 1,555 | 1,54 | 0 |
| 30 Gen 2025 | 1,55 | -0,02 | -0,96% | 1,555 | 1,575 | 1,545 | 0 |
| 29 Gen 2025 | 1,565 | -0,01 | -0,63% | 1,57 | 1,575 | 1,555 | 0 |
| 28 Gen 2025 | 1,575 | -0,04 | -2,17% | 1,58 | 1,605 | 1,57 | 0 |
| 27 Gen 2025 | 1,61 | -0,01 | -0,62% | 1,595 | 1,615 | 1,59 | 0 |
| 24 Gen 2025 | 1,62 | -0,02 | -0,92% | 1,635 | 1,66 | 1,615 | 222 |
| 23 Gen 2025 | 1,635 | -0,03 | -1,51% | 1,65 | 1,655 | 1,635 | 0 |
| 22 Gen 2025 | 1,66 | 0,00 | 0,30% | 1,655 | 1,665 | 1,645 | 0 |
| 21 Gen 2025 | 1,655 | -0,01 | -0,30% | 1,66 | 1,665 | 1,655 | 0 |
| 20 Gen 2025 | 1,66 | 0,00 | 0,30% | 1,65 | 1,68 | 1,65 | 0 |
| 17 Gen 2025 | 1,655 | 0,02 | 1,22% | 1,65 | 1,665 | 1,65 | 0 |
| 16 Gen 2025 | 1,635 | 0,01 | 0,62% | 1,645 | 1,65 | 1,63 | 0 |
| 15 Gen 2025 | 1,625 | -0,03 | -1,81% | 1,665 | 1,665 | 1,625 | 0 |
| 14 Gen 2025 | 1,655 | 0,04 | 2,48% | 1,615 | 1,665 | 1,61 | 0 |
| 13 Gen 2025 | 1,615 | 0,00 | 0,00% | 1,635 | 1,645 | 1,615 | 0 |
| 10 Gen 2025 | 1,615 | 0,01 | 0,94% | 1,61 | 1,615 | 1,59 | 0 |
| 09 Gen 2025 | 1,60 | 0,03 | 1,59% | 1,605 | 1,635 | 1,595 | 0 |
| 08 Gen 2025 | 1,575 | 0,04 | 2,94% | 1,515 | 1,585 | 1,515 | 0 |
| 07 Gen 2025 | 1,53 | -0,01 | -0,33% | 1,525 | 1,54 | 1,52 | 0 |
| 06 Gen 2025 | 1,535 | 0,00 | 0,00% | 1,525 | 1,55 | 1,525 | 0 |
| 03 Gen 2025 | 1,535 | 0,00 | 0,33% | 1,525 | 1,545 | 1,525 | 0 |
| 02 Gen 2025 | 1,53 | -0,01 | -0,65% | 1,515 | 1,565 | 1,515 | 0 |
| 30 Dic 2024 | 1,54 | 0,01 | 0,33% | 1,535 | 1,545 | 1,525 | 0 |
| 27 Dic 2024 | 1,535 | -0,04 | -2,23% | 1,565 | 1,58 | 1,535 | 0 |
| 23 Dic 2024 | 1,57 | 0,02 | 1,29% | 1,565 | 1,57 | 1,54 | 222 |
| 20 Dic 2024 | 1,55 | 0,02 | 0,98% | 1,565 | 1,58 | 1,545 | 0 |
| 19 Dic 2024 | 1,535 | 0,01 | 0,66% | 1,515 | 1,54 | 1,49 | 0 |
| 18 Dic 2024 | 1,525 | -0,01 | -0,65% | 1,545 | 1,545 | 1,52 | 0 |
| 17 Dic 2024 | 1,535 | -0,02 | -0,97% | 1,545 | 1,555 | 1,53 | 0 |
| 16 Dic 2024 | 1,55 | -0,05 | -2,82% | 1,595 | 1,595 | 1,55 | 0 |
| 13 Dic 2024 | 1,595 | 0,05 | 3,24% | 1,555 | 1,595 | 1,555 | 0 |
| 12 Dic 2024 | 1,545 | 0,03 | 2,32% | 1,52 | 1,555 | 1,515 | 0 |
| 11 Dic 2024 | 1,51 | -0,02 | -1,31% | 1,525 | 1,535 | 1,51 | 0 |
| 10 Dic 2024 | 1,53 | -0,04 | -2,24% | 1,57 | 1,57 | 1,53 | 0 |
| 09 Dic 2024 | 1,565 | -0,03 | -1,57% | 1,575 | 1,575 | 1,56 | 0 |
| 06 Dic 2024 | 1,59 | 0,01 | 0,32% | 1,59 | 1,59 | 1,575 | 0 |
| 05 Dic 2024 | 1,585 | 0,00 | 0,00% | 1,57 | 1,59 | 1,57 | 0 |
| 04 Dic 2024 | 1,585 | -0,02 | -1,25% | 1,585 | 1,595 | 1,57 | 0 |
| 03 Dic 2024 | 1,605 | 0,00 | 0,31% | 1,59 | 1,615 | 1,59 | 0 |
| 02 Dic 2024 | 1,60 | -0,02 | -0,93% | 1,595 | 1,60 | 1,575 | 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 |
