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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 1.060,31 | 1,49 | 0,14% | 1.059,08 | 1.061,18 | 1.055,45 | 20 |
| 06 Mar 2025 | 1.058,82 | -4,76 | -0,45% | 1.064,07 | 1.064,07 | 1.052,59 | 77 |
| 05 Mar 2025 | 1.063,58 | -5,59 | -0,52% | 1.071,01 | 1.071,01 | 1.057,10 | 31 |
| 04 Mar 2025 | 1.069,17 | -3,77 | -0,35% | 1.072,01 | 1.075,89 | 1.068,38 | 51 |
| 03 Mar 2025 | 1.072,94 | -3,08 | -0,29% | 1.075,13 | 1.075,42 | 1.066,34 | 11 |
| 28 Feb 2025 | 1.076,02 | -0,41 | -0,04% | 1.076,89 | 1.077,8599 | 1.070,21 | 32 |
| 27 Feb 2025 | 1.076,43 | 1,24 | 0,12% | 1.075,34 | 1.076,43 | 1.074,69 | 0 |
| 26 Feb 2025 | 1.075,19 | 2,98 | 0,28% | 1.071,81 | 1.077,65 | 1.071,81 | 25 |
| 25 Feb 2025 | 1.072,21 | 0,88 | 0,08% | 1.067,96 | 1.072,21 | 1.067,14 | 46 |
| 24 Feb 2025 | 1.071,33 | 0,46 | 0,04% | 1.071,33 | 1.071,72 | 1.067,07 | 15 |
| 21 Feb 2025 | 1.070,8699 | 0,79 | 0,07% | 1.069,35 | 1.070,8699 | 1.066,31 | 78 |
| 20 Feb 2025 | 1.070,08 | 1,20 | 0,11% | 1.068,14 | 1.070,08 | 1.063,59 | 55 |
| 19 Feb 2025 | 1.068,88 | -3,83 | -0,36% | 1.072,32 | 1.077,38 | 1.063,52 | 94 |
| 18 Feb 2025 | 1.072,71 | 5,97 | 0,56% | 1.069,29 | 1.079,18 | 1.065,47 | 123 |
| 17 Feb 2025 | 1.066,74 | -6,50 | -0,61% | 1.073,21 | 1.073,21 | 1.066,24 | 15 |
| 14 Feb 2025 | 1.073,24 | -0,33 | -0,03% | 1.073,47 | 1.073,6099 | 1.068,98 | 20 |
| 13 Feb 2025 | 1.073,57 | 3,18 | 0,30% | 1.070,51 | 1.073,57 | 1.066,39 | 23 |
| 12 Feb 2025 | 1.070,39 | -3,08 | -0,29% | 1.072,77 | 1.072,77 | 1.065,90 | 7 |
| 11 Feb 2025 | 1.073,47 | -2,99 | -0,28% | 1.076,14 | 1.076,6199 | 1.068,88 | 37 |
| 10 Feb 2025 | 1.076,46 | 1,11 | 0,10% | 1.069,95 | 1.076,6099 | 1.069,95 | 72 |
| 07 Feb 2025 | 1.075,35 | -0,53 | -0,05% | 1.075,17 | 1.081,72 | 1.069,3599 | 76 |
| 06 Feb 2025 | 1.075,88 | 2,01 | 0,19% | 1.074,72 | 1.076,07 | 1.068,76 | 98 |
| 05 Feb 2025 | 1.073,8699 | 1,10 | 0,10% | 1.072,67 | 1.073,8699 | 1.070,49 | 65 |
| 04 Feb 2025 | 1.072,77 | -0,31 | -0,03% | 1.072,33 | 1.072,77 | 1.066,29 | 120 |
| 03 Feb 2025 | 1.073,08 | 3,90 | 0,36% | 1.071,80 | 1.073,64 | 1.065,31 | 61 |
| 31 Gen 2025 | 1.069,18 | 3,50 | 0,33% | 1.067,53 | 1.069,18 | 1.061,04 | 13 |
| 30 Gen 2025 | 1.065,68 | 2,11 | 0,20% | 1.063,85 | 1.065,80 | 1.059,33 | 25 |
| 29 Gen 2025 | 1.063,57 | 1,36 | 0,13% | 1.062,99 | 1.063,57 | 1.057,68 | 20 |
| 28 Gen 2025 | 1.062,21 | 0,09 | 0,01% | 1.062,51 | 1.062,56 | 1.057,13 | 11 |
| 27 Gen 2025 | 1.062,1199 | 0,08 | 0,01% | 1.061,66 | 1.066,10 | 1.055,67 | 28 |
| 24 Gen 2025 | 1.062,04 | -3,02 | -0,28% | 1.062,49 | 1.067,33 | 1.056,55 | 31 |
| 23 Gen 2025 | 1.065,06 | -3,02 | -0,28% | 1.063,98 | 1.065,27 | 1.059,1099 | 5 |
| 22 Gen 2025 | 1.068,08 | 6,41 | 0,60% | 1.065,13 | 1.069,94 | 1.059,24 | 50 |
| 21 Gen 2025 | 1.061,67 | -0,46 | -0,04% | 1.064,3599 | 1.064,3599 | 1.057,41 | 30 |
| 20 Gen 2025 | 1.062,13 | 4,13 | 0,39% | 1.063,3699 | 1.063,3699 | 1.056,34 | 42 |
| 17 Gen 2025 | 1.058,00 | -0,75 | -0,07% | 1.062,01 | 1.064,41 | 1.057,68 | 127 |
| 16 Gen 2025 | 1.058,75 | 0,54 | 0,05% | 1.060,02 | 1.060,02 | 1.053,13 | 10 |
| 15 Gen 2025 | 1.058,21 | 6,24 | 0,59% | 1.048,45 | 1.058,52 | 1.048,45 | 40 |
| 14 Gen 2025 | 1.051,97 | -1,77 | -0,17% | 1.054,94 | 1.055,16 | 1.048,78 | 33 |
| 13 Gen 2025 | 1.053,74 | -1,68 | -0,16% | 1.056,81 | 1.056,81 | 1.048,70 | 44 |
| 10 Gen 2025 | 1.055,42 | -1,32 | -0,12% | 1.058,06 | 1.058,06 | 1.051,39 | 58 |
| 09 Gen 2025 | 1.056,74 | -1,41 | -0,13% | 1.057,59 | 1.057,59 | 1.052,08 | 56 |
| 08 Gen 2025 | 1.058,15 | -1,91 | -0,18% | 1.060,1199 | 1.060,1199 | 1.052,69 | 53 |
| 07 Gen 2025 | 1.060,06 | -0,88 | -0,08% | 1.059,09 | 1.062,45 | 1.054,53 | 58 |
| 06 Gen 2025 | 1.060,94 | -2,76 | -0,26% | 1.060,97 | 1.060,97 | 1.058,80 | 0 |
| 03 Gen 2025 | 1.063,70 | -0,38 | -0,04% | 1.064,90 | 1.069,24 | 1.057,19 | 84 |
| 02 Gen 2025 | 1.064,08 | -0,90 | -0,08% | 1.060,99 | 1.065,92 | 1.060,99 | 25 |
| 30 Dic 2024 | 1.064,98 | 0,48 | 0,05% | 1.064,34 | 1.064,98 | 1.058,60 | 11 |
| 27 Dic 2024 | 1.064,50 | -47,82 | -4,30% | 1.065,1099 | 1.065,1099 | 1.063,81 | 0 |
| 23 Dic 2024 | 1.112,32 | -6,69 | -0,60% | 1.113,35 | 1.113,65 | 1.107,95 | 5 |
| 20 Dic 2024 | 1.119,01 | 5,73 | 0,51% | 1.105,58 | 1.119,27 | 1.105,58 | 22 |
| 19 Dic 2024 | 1.113,28 | -1,24 | -0,11% | 1.114,66 | 1.114,66 | 1.104,88 | 64 |
| 18 Dic 2024 | 1.114,52 | -0,52 | -0,05% | 1.116,00 | 1.116,00 | 1.108,90 | 15 |
| 17 Dic 2024 | 1.115,04 | -0,11 | -0,01% | 1.110,43 | 1.116,42 | 1.109,71 | 29 |
| 16 Dic 2024 | 1.115,15 | 0,12 | 0,01% | 1.116,38 | 1.116,38 | 1.110,39 | 90 |
| 13 Dic 2024 | 1.115,03 | -4,72 | -0,42% | 1.119,79 | 1.119,79 | 1.111,80 | 16 |
| 12 Dic 2024 | 1.119,75 | 2,22 | 0,20% | 1.122,33 | 1.122,33 | 1.113,91 | 55 |
| 11 Dic 2024 | 1.117,53 | 0,03 | 0,00% | 1.121,69 | 1.121,69 | 1.115,70 | 40 |
| 10 Dic 2024 | 1.117,50 | 3,35 | 0,30% | 1.116,88 | 1.117,50 | 1.114,26 | 43 |
|
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 |
