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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 1.005,16 | -11,09 | -1,09% | 1.011,92 | 1.013,97 | 1.000,01 | 664 |
| 03 Mar 2025 | 1.016,25 | 2,04 | 0,20% | 1.013,94 | 1.019,74 | 1.011,28 | 246 |
| 28 Feb 2025 | 1.014,21 | 0,31 | 0,03% | 1.008,39 | 1.017,70 | 1.008,39 | 109 |
| 27 Feb 2025 | 1.013,90 | -5,64 | -0,55% | 1.018,12 | 1.018,44 | 1.012,15 | 257 |
| 26 Feb 2025 | 1.019,54 | 7,97 | 0,79% | 1.013,19 | 1.019,54 | 1.010,96 | 254 |
| 25 Feb 2025 | 1.011,57 | -5,13 | -0,50% | 1.015,13 | 1.016,83 | 1.008,94 | 163 |
| 24 Feb 2025 | 1.016,70 | -0,66 | -0,06% | 1.013,48 | 1.019,56 | 1.011,01 | 419 |
| 21 Feb 2025 | 1.017,36 | 3,36 | 0,33% | 1.019,02 | 1.020,29 | 1.014,05 | 195 |
| 20 Feb 2025 | 1.014,00 | -1,66 | -0,16% | 1.016,41 | 1.017,12 | 1.012,66 | 182 |
| 19 Feb 2025 | 1.015,66 | -8,00 | -0,78% | 1.019,23 | 1.024,1099 | 1.013,35 | 272 |
| 18 Feb 2025 | 1.023,66 | -0,46 | -0,04% | 1.023,79 | 1.024,25 | 1.017,78 | 449 |
| 17 Feb 2025 | 1.024,1199 | -1,24 | -0,12% | 1.021,84 | 1.025,49 | 1.019,25 | 413 |
| 14 Feb 2025 | 1.025,3599 | -0,33 | -0,03% | 1.025,47 | 1.026,3599 | 1.020,87 | 308 |
| 13 Feb 2025 | 1.025,69 | 9,74 | 0,96% | 1.017,74 | 1.025,76 | 1.012,82 | 495 |
| 12 Feb 2025 | 1.015,95 | -1,84 | -0,18% | 1.017,83 | 1.017,83 | 1.009,36 | 215 |
| 11 Feb 2025 | 1.017,79 | -1,59 | -0,16% | 1.015,12 | 1.019,27 | 1.011,95 | 436 |
| 10 Feb 2025 | 1.019,38 | 3,27 | 0,32% | 1.011,17 | 1.019,38 | 1.011,17 | 200 |
| 07 Feb 2025 | 1.016,11 | 1,71 | 0,17% | 1.016,06 | 1.017,00 | 1.010,03 | 189 |
| 06 Feb 2025 | 1.014,40 | 1,90 | 0,19% | 1.010,12 | 1.016,62 | 1.008,50 | 334 |
| 05 Feb 2025 | 1.012,50 | 5,02 | 0,50% | 1.003,75 | 1.017,96 | 1.003,75 | 410 |
| 04 Feb 2025 | 1.007,48 | 1,58 | 0,16% | 1.002,98 | 1.007,48 | 999,54 | 291 |
| 03 Feb 2025 | 1.005,90 | -4,85 | -0,48% | 1.010,17 | 1.013,35 | 998,73 | 205 |
| 31 Gen 2025 | 1.010,75 | 10,39 | 1,04% | 1.001,41 | 1.010,75 | 1.001,34 | 6 |
| 30 Gen 2025 | 1.000,36 | 6,70 | 0,67% | 995,76 | 1.000,43 | 993,93 | 74 |
| 29 Gen 2025 | 993,66 | 0,05 | 0,01% | 995,00 | 999,99 | 993,55 | 15 |
| 28 Gen 2025 | 993,61 | 3,87 | 0,39% | 992,37 | 993,79 | 987,26 | 18 |
| 27 Gen 2025 | 989,74 | -3,27 | -0,33% | 993,50 | 1.001,05 | 989,30 | 62 |
| 24 Gen 2025 | 993,01 | -0,89 | -0,09% | 996,43 | 1.003,00 | 993,01 | 40 |
| 23 Gen 2025 | 993,90 | 4,95 | 0,50% | 998,21 | 998,45 | 993,90 | 16 |
| 22 Gen 2025 | 988,95 | 0,00 | 0,00% | 988,95 | 988,95 | 988,95 | 0 |
| 21 Gen 2025 | 988,95 | -3,32 | -0,33% | 991,86 | 993,59 | 987,48 | 29 |
| 20 Gen 2025 | 992,27 | 2,51 | 0,25% | 992,63 | 998,00 | 985,80 | 54 |
| 17 Gen 2025 | 989,76 | 4,51 | 0,46% | 987,53 | 991,25 | 982,97 | 10 |
| 16 Gen 2025 | 985,25 | 4,24 | 0,43% | 984,15 | 989,97 | 978,41 | 11 |
| 15 Gen 2025 | 981,01 | 17,56 | 1,82% | 964,23 | 984,03 | 964,23 | 76 |
| 14 Gen 2025 | 963,45 | -4,10 | -0,42% | 967,09 | 968,99 | 962,99 | 32 |
| 13 Gen 2025 | 967,55 | -1,14 | -0,12% | 973,27 | 975,46 | 963,56 | 65 |
| 10 Gen 2025 | 968,69 | -6,81 | -0,70% | 971,78 | 977,98 | 968,11 | 32 |
| 09 Gen 2025 | 975,50 | -1,90 | -0,19% | 975,89 | 981,49 | 970,85 | 44 |
| 08 Gen 2025 | 977,40 | 2,17 | 0,22% | 977,89 | 978,02 | 973,77 | 21 |
| 07 Gen 2025 | 975,23 | 0,88 | 0,09% | 978,56 | 987,00 | 973,32 | 60 |
| 06 Gen 2025 | 974,35 | 1,64 | 0,17% | 975,18 | 975,87 | 973,48 | 0 |
| 03 Gen 2025 | 972,71 | -1,89 | -0,19% | 970,54 | 981,53 | 968,88 | 127 |
| 02 Gen 2025 | 974,60 | 1,53 | 0,16% | 974,72 | 977,94 | 972,44 | 1 |
| 30 Dic 2024 | 973,07 | 1,85 | 0,19% | 973,91 | 974,11 | 972,95 | 0 |
| 27 Dic 2024 | 971,22 | -0,68 | -0,07% | 969,23 | 975,49 | 968,99 | 17 |
| 23 Dic 2024 | 971,90 | -0,24 | -0,02% | 975,53 | 975,80 | 969,57 | 51 |
| 20 Dic 2024 | 972,14 | -0,16 | -0,02% | 972,56 | 972,94 | 969,72 | 0 |
| 19 Dic 2024 | 972,30 | -10,17 | -1,04% | 979,78 | 979,78 | 970,52 | 38 |
| 18 Dic 2024 | 982,47 | -1,28 | -0,13% | 979,59 | 986,94 | 979,09 | 28 |
| 17 Dic 2024 | 983,75 | 2,43 | 0,25% | 978,87 | 984,87 | 978,61 | 106 |
| 16 Dic 2024 | 981,32 | -2,36 | -0,24% | 987,20 | 987,20 | 979,35 | 87 |
| 13 Dic 2024 | 983,68 | -4,24 | -0,43% | 989,78 | 989,78 | 982,61 | 100 |
| 12 Dic 2024 | 987,92 | -2,23 | -0,23% | 991,44 | 993,95 | 986,37 | 75 |
| 11 Dic 2024 | 990,15 | 0,62 | 0,06% | 989,07 | 991,06 | 986,03 | 19 |
| 10 Dic 2024 | 989,53 | -0,62 | -0,06% | 990,00 | 994,25 | 985,24 | 26 |
| 09 Dic 2024 | 990,15 | -1,37 | -0,14% | 991,36 | 993,39 | 986,20 | 49 |
| 06 Dic 2024 | 991,52 | 3,25 | 0,33% | 987,75 | 995,39 | 987,66 | 15 |
| 05 Dic 2024 | 988,27 | 5,41 | 0,55% | 985,07 | 994,62 | 982,51 | 35 |
|
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 |
