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 |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 7,598 | -0,24 | -3,04% | 7,70 | 7,795 | 7,598 | 1.930 |
| 20 Feb 2025 | 7,836 | 0,20 | 2,59% | 7,524 | 7,838 | 7,524 | 2.780 |
| 19 Feb 2025 | 7,638 | 0,12 | 1,53% | 7,243 | 7,691 | 7,243 | 13.920 |
| 18 Feb 2025 | 7,523 | -0,21 | -2,65% | 7,641 | 7,641 | 7,523 | 17.034 |
| 17 Feb 2025 | 7,728 | -0,34 | -4,25% | 7,914 | 7,943 | 7,657 | 9.875 |
| 14 Feb 2025 | 8,071 | -0,24 | -2,88% | 8,11 | 8,11 | 8,00 | 6.510 |
| 13 Feb 2025 | 8,31 | -0,26 | -3,00% | 8,427 | 8,50 | 8,31 | 367 |
| 12 Feb 2025 | 8,567 | -0,02 | -0,20% | 8,397 | 8,617 | 8,366 | 10.289 |
| 11 Feb 2025 | 8,584 | -0,47 | -5,22% | 8,963 | 8,98 | 8,584 | 3.470 |
| 10 Feb 2025 | 9,057 | -0,17 | -1,79% | 8,998 | 9,094 | 8,99 | 536 |
| 07 Feb 2025 | 9,222 | 0,06 | 0,68% | 9,188 | 9,222 | 9,188 | 169 |
| 06 Feb 2025 | 9,16 | -0,86 | -8,58% | 9,693 | 9,693 | 9,16 | 9.048 |
| 05 Feb 2025 | 10,02 | 0,28 | 2,85% | 9,879 | 10,02 | 9,879 | 2.400 |
| 04 Feb 2025 | 9,742 | -0,59 | -5,69% | 9,77 | 9,77 | 9,742 | 1.220 |
| 03 Feb 2025 | 10,33 | 0,43 | 4,39% | 10,84 | 10,84 | 10,33 | 2.310 |
| 31 Gen 2025 | 9,896 | -0,15 | -1,53% | 9,833 | 9,896 | 9,833 | 1.090 |
| 30 Gen 2025 | 10,05 | -0,43 | -4,10% | 10,032 | 10,104 | 10,00 | 2.144 |
| 29 Gen 2025 | 10,48 | 0,00 | 0,00% | 10,48 | 10,48 | 10,48 | 0 |
| 28 Gen 2025 | 10,48 | 0,23 | 2,24% | 10,32 | 10,48 | 10,32 | 1.300 |
| 27 Gen 2025 | 10,25 | -0,20 | -1,91% | 10,696 | 10,696 | 10,25 | 3.771 |
| 24 Gen 2025 | 10,45 | -0,28 | -2,57% | 10,158 | 10,45 | 10,158 | 1.365 |
| 23 Gen 2025 | 10,726 | -0,13 | -1,23% | 10,726 | 10,726 | 10,726 | 500 |
| 22 Gen 2025 | 10,86 | 0,12 | 1,08% | 10,86 | 10,86 | 10,86 | 300 |
| 21 Gen 2025 | 10,744 | 0,34 | 3,31% | 10,676 | 10,744 | 10,676 | 252 |
| 20 Gen 2025 | 10,40 | 0,00 | 0,00% | 10,298 | 10,492 | 10,18 | 7.553 |
| 17 Gen 2025 | 10,40 | -0,68 | -6,15% | 10,738 | 10,738 | 10,40 | 2.548 |
| 16 Gen 2025 | 11,082 | -0,25 | -2,19% | 10,93 | 11,082 | 10,858 | 3.110 |
| 15 Gen 2025 | 11,33 | -1,04 | -8,41% | 12,132 | 12,132 | 11,30 | 2.880 |
| 14 Gen 2025 | 12,37 | -0,53 | -4,12% | 12,492 | 12,492 | 12,188 | 2.922 |
| 13 Gen 2025 | 12,902 | 0,75 | 6,14% | 12,606 | 13,21 | 12,606 | 4.980 |
| 10 Gen 2025 | 12,156 | 0,21 | 1,79% | 11,986 | 12,248 | 11,90 | 829 |
| 09 Gen 2025 | 11,942 | -0,50 | -4,03% | 12,44 | 12,44 | 11,884 | 4.409 |
| 08 Gen 2025 | 12,444 | -0,30 | -2,32% | 12,65 | 12,816 | 12,09 | 7.617 |
| 07 Gen 2025 | 12,74 | -0,28 | -2,18% | 13,58 | 13,58 | 12,698 | 2.579 |
| 06 Gen 2025 | 13,024 | -1,39 | -9,62% | 13,68 | 13,794 | 13,00 | 1.423 |
| 03 Gen 2025 | 14,41 | 0,23 | 1,64% | 14,088 | 14,43 | 14,028 | 1.450 |
| 02 Gen 2025 | 14,178 | -0,21 | -1,49% | 13,724 | 14,39 | 13,724 | 503 |
| 30 Dic 2024 | 14,392 | -0,25 | -1,69% | 14,206 | 14,392 | 14,02 | 1.078 |
| 27 Dic 2024 | 14,64 | -0,44 | -2,90% | 18,224 | 18,224 | 14,584 | 1.200 |
| 23 Dic 2024 | 15,078 | -0,10 | -0,65% | 15,578 | 15,578 | 15,022 | 473 |
| 20 Dic 2024 | 15,176 | 0,18 | 1,20% | 15,70 | 16,144 | 15,176 | 5.079 |
| 19 Dic 2024 | 14,996 | 1,31 | 9,56% | 14,578 | 15,07 | 14,242 | 3.082 |
| 18 Dic 2024 | 13,688 | -0,31 | -2,20% | 13,688 | 13,688 | 13,688 | 160 |
| 17 Dic 2024 | 13,996 | 0,86 | 6,56% | 15,63 | 15,63 | 13,434 | 1.387 |
| 16 Dic 2024 | 13,134 | 0,25 | 1,97% | 12,696 | 13,24 | 12,696 | 1.856 |
| 13 Dic 2024 | 12,88 | 0,02 | 0,16% | 12,844 | 12,88 | 12,828 | 2.500 |
| 12 Dic 2024 | 12,86 | -0,34 | -2,58% | 12,834 | 12,86 | 12,796 | 1.128 |
| 11 Dic 2024 | 13,20 | -0,27 | -2,00% | 13,33 | 13,33 | 13,20 | 2.235 |
| 10 Dic 2024 | 13,47 | 0,26 | 1,98% | 13,50 | 13,786 | 13,40 | 4.867 |
| 09 Dic 2024 | 13,208 | 0,01 | 0,06% | 13,076 | 13,208 | 13,076 | 300 |
| 06 Dic 2024 | 13,20 | -0,11 | -0,84% | 13,00 | 13,20 | 12,856 | 1.882 |
| 05 Dic 2024 | 13,312 | -1,19 | -8,21% | 14,05 | 14,05 | 13,312 | 3.318 |
| 04 Dic 2024 | 14,502 | -0,53 | -3,51% | 14,426 | 14,502 | 14,184 | 918 |
| 03 Dic 2024 | 15,03 | -0,84 | -5,28% | 14,84 | 15,03 | 14,738 | 1.056 |
| 02 Dic 2024 | 15,868 | -0,13 | -0,81% | 15,868 | 15,868 | 15,868 | 35 |
| 29 Nov 2024 | 15,998 | -0,25 | -1,56% | 16,322 | 16,322 | 15,998 | 2.077 |
| 28 Nov 2024 | 16,252 | -1,00 | -5,79% | 16,21 | 16,252 | 16,21 | 200 |
| 27 Nov 2024 | 17,25 | 0,21 | 1,24% | 17,25 | 17,25 | 17,25 | 100 |
| 26 Nov 2024 | 17,038 | 1,18 | 7,41% | 16,862 | 17,038 | 16,862 | 1.800 |
| 25 Nov 2024 | 15,862 | -0,53 | -3,23% | 15,268 | 15,862 | 15,268 | 115 |
|
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 |
