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 |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 1.098,03 | -0,52 | -0,05% | 1.106,04 | 1.107,15 | 1.096,35 | 358 |
| 11 Mar 2025 | 1.098,55 | -1,40 | -0,13% | 1.099,27 | 1.105,85 | 1.088,28 | 704 |
| 10 Mar 2025 | 1.099,95 | -8,73 | -0,79% | 1.103,04 | 1.109,34 | 1.098,73 | 474 |
| 07 Mar 2025 | 1.108,68 | -2,30 | -0,21% | 1.109,43 | 1.118,66 | 1.108,68 | 954 |
| 06 Mar 2025 | 1.110,98 | 3,33 | 0,30% | 1.117,41 | 1.120,02 | 1.108,96 | 631 |
| 05 Mar 2025 | 1.107,65 | -0,14 | -0,01% | 1.113,95 | 1.122,19 | 1.106,42 | 813 |
| 04 Mar 2025 | 1.107,79 | -3,98 | -0,36% | 1.110,43 | 1.110,43 | 1.102,41 | 602 |
| 03 Mar 2025 | 1.111,77 | 3,86 | 0,35% | 1.115,79 | 1.115,79 | 1.107,63 | 630 |
| 28 Feb 2025 | 1.107,91 | 0,62 | 0,06% | 1.106,35 | 1.112,98 | 1.104,96 | 163 |
| 27 Feb 2025 | 1.107,29 | 1,54 | 0,14% | 1.105,63 | 1.114,30 | 1.105,63 | 164 |
| 26 Feb 2025 | 1.105,75 | 0,96 | 0,09% | 1.104,67 | 1.105,93 | 1.103,33 | 131 |
| 25 Feb 2025 | 1.104,79 | 6,13 | 0,56% | 1.100,01 | 1.106,97 | 1.099,96 | 239 |
| 24 Feb 2025 | 1.098,66 | 1,36 | 0,12% | 1.104,1199 | 1.104,1199 | 1.097,44 | 204 |
| 21 Feb 2025 | 1.097,30 | 3,51 | 0,32% | 1.095,69 | 1.101,25 | 1.094,72 | 196 |
| 20 Feb 2025 | 1.093,79 | 5,19 | 0,48% | 1.098,41 | 1.099,45 | 1.092,55 | 234 |
| 19 Feb 2025 | 1.088,60 | -6,05 | -0,55% | 1.095,40 | 1.095,40 | 1.087,06 | 186 |
| 18 Feb 2025 | 1.094,65 | 4,40 | 0,40% | 1.097,83 | 1.098,24 | 1.090,43 | 398 |
| 17 Feb 2025 | 1.090,25 | -2,17 | -0,20% | 1.093,57 | 1.100,29 | 1.089,99 | 345 |
| 14 Feb 2025 | 1.092,42 | -0,30 | -0,03% | 1.095,82 | 1.096,71 | 1.089,3699 | 338 |
| 13 Feb 2025 | 1.092,72 | -0,07 | -0,01% | 1.092,78 | 1.098,97 | 1.087,81 | 502 |
| 12 Feb 2025 | 1.092,79 | 1,41 | 0,13% | 1.101,74 | 1.101,74 | 1.090,91 | 614 |
| 11 Feb 2025 | 1.091,38 | 1,68 | 0,15% | 1.095,83 | 1.095,83 | 1.086,56 | 518 |
| 10 Feb 2025 | 1.089,70 | -1,37 | -0,13% | 1.097,53 | 1.097,53 | 1.087,45 | 703 |
| 07 Feb 2025 | 1.091,07 | 10,55 | 0,98% | 1.086,34 | 1.093,74 | 1.083,70 | 660 |
| 06 Feb 2025 | 1.080,52 | 16,34 | 1,54% | 1.067,40 | 1.081,00 | 1.067,40 | 512 |
| 05 Feb 2025 | 1.064,18 | -12,61 | -1,17% | 1.066,55 | 1.071,38 | 1.057,44 | 738 |
| 04 Feb 2025 | 1.076,79 | 27,10 | 2,58% | 1.069,96 | 1.079,95 | 1.052,50 | 753 |
| 03 Feb 2025 | 1.049,69 | -8,57 | -0,81% | 1.048,76 | 1.055,1199 | 1.039,16 | 671 |
| 31 Gen 2025 | 1.058,26 | -8,49 | -0,80% | 1.066,05 | 1.068,1099 | 1.054,10 | 251 |
| 30 Gen 2025 | 1.066,75 | 14,00 | 1,33% | 1.053,58 | 1.066,75 | 1.047,80 | 102 |
| 29 Gen 2025 | 1.052,75 | 7,12 | 0,68% | 1.050,02 | 1.053,3599 | 1.043,99 | 107 |
| 28 Gen 2025 | 1.045,63 | -0,40 | -0,04% | 1.046,31 | 1.049,69 | 1.042,22 | 177 |
| 27 Gen 2025 | 1.046,03 | 5,67 | 0,55% | 1.042,82 | 1.050,48 | 1.040,6199 | 135 |
| 24 Gen 2025 | 1.040,3599 | 2,93 | 0,28% | 1.041,71 | 1.048,20 | 1.035,45 | 59 |
| 23 Gen 2025 | 1.037,43 | 18,64 | 1,83% | 1.027,41 | 1.037,51 | 1.022,90 | 206 |
| 22 Gen 2025 | 1.018,79 | -12,83 | -1,24% | 1.030,85 | 1.034,02 | 1.018,16 | 115 |
| 21 Gen 2025 | 1.031,6199 | 2,74 | 0,27% | 1.026,54 | 1.033,60 | 1.024,63 | 34 |
| 20 Gen 2025 | 1.028,88 | 13,87 | 1,37% | 1.027,16 | 1.030,38 | 1.020,64 | 47 |
| 17 Gen 2025 | 1.015,01 | -5,24 | -0,51% | 1.015,69 | 1.024,76 | 1.013,25 | 77 |
| 16 Gen 2025 | 1.020,25 | 2,13 | 0,21% | 1.017,27 | 1.023,40 | 1.011,09 | 92 |
| 15 Gen 2025 | 1.018,12 | 25,34 | 2,55% | 998,90 | 1.018,60 | 993,64 | 18 |
| 14 Gen 2025 | 992,78 | 10,14 | 1,03% | 991,98 | 999,86 | 989,11 | 18 |
| 13 Gen 2025 | 982,64 | 6,74 | 0,69% | 981,64 | 983,07 | 970,18 | 15 |
| 10 Gen 2025 | 975,90 | -10,14 | -1,03% | 982,24 | 989,36 | 975,90 | 0 |
| 09 Gen 2025 | 986,04 | -2,35 | -0,24% | 983,60 | 991,83 | 980,43 | 35 |
| 08 Gen 2025 | 988,39 | -5,74 | -0,58% | 996,44 | 1.000,08 | 977,35 | 25 |
| 07 Gen 2025 | 994,13 | 3,52 | 0,36% | 984,99 | 1.000,14 | 980,57 | 10 |
| 06 Gen 2025 | 990,61 | 21,67 | 2,24% | 979,22 | 993,82 | 974,98 | 5 |
| 03 Gen 2025 | 968,94 | -11,67 | -1,19% | 977,74 | 982,89 | 968,94 | 123 |
| 02 Gen 2025 | 980,61 | 6,69 | 0,69% | 981,74 | 986,37 | 961,58 | 35 |
| 30 Dic 2024 | 973,92 | 5,29 | 0,55% | 967,90 | 982,56 | 967,03 | 6 |
| 27 Dic 2024 | 968,63 | 16,84 | 1,77% | 964,89 | 969,16 | 964,56 | 0 |
| 23 Dic 2024 | 951,79 | -2,42 | -0,25% | 951,93 | 958,64 | 946,86 | 23 |
| 20 Dic 2024 | 954,21 | -2,32 | -0,24% | 945,34 | 954,78 | 943,09 | 0 |
| 19 Dic 2024 | 956,53 | -13,88 | -1,43% | 949,71 | 962,61 | 949,64 | 4 |
| 18 Dic 2024 | 970,41 | 5,53 | 0,57% | 967,30 | 979,15 | 963,70 | 28 |
| 17 Dic 2024 | 964,88 | -7,49 | -0,77% | 969,83 | 974,59 | 962,17 | 45 |
| 16 Dic 2024 | 972,37 | -0,85 | -0,09% | 974,67 | 978,49 | 966,51 | 98 |
| 13 Dic 2024 | 973,22 | -0,33 | -0,03% | 975,81 | 978,70 | 970,66 | 11 |
|
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 |
