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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 1.041,49 | -2,38 | -0,23% | 1.047,91 | 1.049,05 | 1.039,09 | 16 |
| 04 Mar 2025 | 1.043,8699 | -6,79 | -0,65% | 1.043,75 | 1.050,73 | 1.040,1199 | 239 |
| 03 Mar 2025 | 1.050,66 | 1,45 | 0,14% | 1.052,1099 | 1.053,00 | 1.045,60 | 156 |
| 28 Feb 2025 | 1.049,21 | 3,60 | 0,34% | 1.047,31 | 1.049,96 | 1.043,3599 | 75 |
| 27 Feb 2025 | 1.045,6099 | -2,81 | -0,27% | 1.049,35 | 1.050,29 | 1.044,63 | 38 |
| 26 Feb 2025 | 1.048,42 | 1,85 | 0,18% | 1.048,8599 | 1.050,10 | 1.045,6199 | 25 |
| 25 Feb 2025 | 1.046,57 | 3,84 | 0,37% | 1.046,97 | 1.047,6199 | 1.041,16 | 78 |
| 24 Feb 2025 | 1.042,73 | -6,11 | -0,58% | 1.047,47 | 1.048,98 | 1.042,02 | 146 |
| 21 Feb 2025 | 1.048,84 | 3,70 | 0,35% | 1.041,06 | 1.048,84 | 1.041,06 | 90 |
| 20 Feb 2025 | 1.045,14 | 3,82 | 0,37% | 1.039,25 | 1.046,09 | 1.039,25 | 116 |
| 19 Feb 2025 | 1.041,32 | -7,33 | -0,70% | 1.048,80 | 1.048,80 | 1.039,01 | 184 |
| 18 Feb 2025 | 1.048,65 | 4,59 | 0,44% | 1.048,70 | 1.049,92 | 1.042,42 | 410 |
| 17 Feb 2025 | 1.044,06 | -0,76 | -0,07% | 1.049,23 | 1.049,23 | 1.042,73 | 353 |
| 14 Feb 2025 | 1.044,82 | 0,06 | 0,01% | 1.044,25 | 1.049,45 | 1.044,25 | 40 |
| 13 Feb 2025 | 1.044,76 | 4,49 | 0,43% | 1.043,96 | 1.048,41 | 1.042,00 | 76 |
| 12 Feb 2025 | 1.040,27 | 1,64 | 0,16% | 1.043,38 | 1.043,57 | 1.036,00 | 99 |
| 11 Feb 2025 | 1.038,63 | -4,14 | -0,40% | 1.043,42 | 1.043,79 | 1.036,88 | 13 |
| 10 Feb 2025 | 1.042,77 | 7,06 | 0,68% | 1.040,54 | 1.042,77 | 1.035,42 | 365 |
| 07 Feb 2025 | 1.035,71 | -1,89 | -0,18% | 1.036,93 | 1.042,30 | 1.034,09 | 207 |
| 06 Feb 2025 | 1.037,60 | 0,19 | 0,02% | 1.035,09 | 1.040,27 | 1.033,64 | 29 |
| 05 Feb 2025 | 1.037,41 | 1,67 | 0,16% | 1.033,93 | 1.037,41 | 1.030,80 | 25 |
| 04 Feb 2025 | 1.035,74 | 4,35 | 0,42% | 1.033,44 | 1.035,74 | 1.030,43 | 0 |
| 03 Feb 2025 | 1.031,39 | -0,87 | -0,08% | 1.034,65 | 1.035,93 | 1.027,20 | 50 |
| 31 Gen 2025 | 1.032,26 | 0,11 | 0,01% | 1.033,58 | 1.036,51 | 1.028,58 | 85 |
| 30 Gen 2025 | 1.032,15 | 9,61 | 0,94% | 1.022,05 | 1.032,15 | 1.022,05 | 18 |
| 29 Gen 2025 | 1.022,54 | -1,03 | -0,10% | 1.025,10 | 1.027,1099 | 1.020,77 | 140 |
| 28 Gen 2025 | 1.023,57 | 1,97 | 0,19% | 1.022,82 | 1.024,50 | 1.018,48 | 2 |
| 27 Gen 2025 | 1.021,60 | -0,11 | -0,01% | 1.021,64 | 1.022,87 | 1.014,89 | 45 |
| 24 Gen 2025 | 1.021,71 | -1,85 | -0,18% | 1.024,70 | 1.024,88 | 1.020,76 | 0 |
| 23 Gen 2025 | 1.023,56 | -0,16 | -0,02% | 1.024,00 | 1.027,6199 | 1.018,17 | 165 |
| 22 Gen 2025 | 1.023,72 | 5,33 | 0,52% | 1.023,12 | 1.025,35 | 1.018,83 | 37 |
| 21 Gen 2025 | 1.018,39 | -1,97 | -0,19% | 1.021,43 | 1.021,96 | 1.015,60 | 60 |
| 20 Gen 2025 | 1.020,36 | 5,53 | 0,54% | 1.019,49 | 1.020,36 | 1.014,50 | 74 |
| 17 Gen 2025 | 1.014,83 | 0,09 | 0,01% | 1.016,44 | 1.018,07 | 1.013,08 | 253 |
| 16 Gen 2025 | 1.014,74 | 6,17 | 0,61% | 1.011,68 | 1.014,74 | 1.006,50 | 6 |
| 15 Gen 2025 | 1.008,57 | 7,77 | 0,78% | 1.001,81 | 1.009,24 | 1.001,10 | 10 |
| 14 Gen 2025 | 1.000,80 | -2,63 | -0,26% | 1.003,22 | 1.006,43 | 995,90 | 32 |
| 13 Gen 2025 | 1.003,43 | 5,33 | 0,53% | 1.001,65 | 1.003,80 | 998,24 | 5 |
| 10 Gen 2025 | 998,10 | -8,31 | -0,83% | 1.000,43 | 1.000,95 | 997,80 | 10 |
| 09 Gen 2025 | 1.006,41 | 0,84 | 0,08% | 999,65 | 1.006,84 | 999,65 | 35 |
| 08 Gen 2025 | 1.005,57 | -1,48 | -0,15% | 1.007,14 | 1.007,90 | 998,55 | 60 |
| 07 Gen 2025 | 1.007,05 | 4,19 | 0,42% | 1.004,63 | 1.009,21 | 1.004,12 | 12 |
| 06 Gen 2025 | 1.002,86 | 6,56 | 0,66% | 1.001,05 | 1.003,50 | 999,06 | 0 |
| 03 Gen 2025 | 996,30 | -6,01 | -0,60% | 1.002,28 | 1.005,45 | 996,21 | 15 |
| 02 Gen 2025 | 1.002,31 | 2,09 | 0,21% | 997,46 | 1.003,38 | 997,46 | 6 |
| 30 Dic 2024 | 1.000,22 | 1,38 | 0,14% | 1.001,86 | 1.002,74 | 998,52 | 0 |
| 27 Dic 2024 | 998,84 | -2,13 | -0,21% | 997,86 | 998,84 | 997,47 | 0 |
| 23 Dic 2024 | 1.000,97 | -2,47 | -0,25% | 1.002,01 | 1.002,98 | 1.000,80 | 0 |
| 20 Dic 2024 | 1.003,44 | 1,22 | 0,12% | 1.004,62 | 1.004,62 | 999,09 | 5 |
| 19 Dic 2024 | 1.002,22 | -7,27 | -0,72% | 1.005,42 | 1.006,25 | 1.001,04 | 0 |
| 18 Dic 2024 | 1.009,49 | 0,15 | 0,01% | 1.004,65 | 1.010,02 | 1.004,65 | 45 |
| 17 Dic 2024 | 1.009,34 | 0,41 | 0,04% | 1.008,50 | 1.010,38 | 1.008,19 | 0 |
| 16 Dic 2024 | 1.008,93 | -0,60 | -0,06% | 1.009,34 | 1.010,15 | 1.004,54 | 60 |
| 13 Dic 2024 | 1.009,53 | -4,61 | -0,45% | 1.012,91 | 1.013,74 | 1.009,24 | 0 |
| 12 Dic 2024 | 1.014,14 | -1,09 | -0,11% | 1.016,39 | 1.016,50 | 1.013,77 | 0 |
| 11 Dic 2024 | 1.015,23 | 5,42 | 0,54% | 1.014,53 | 1.020,73 | 1.009,20 | 30 |
| 10 Dic 2024 | 1.009,81 | -5,51 | -0,54% | 1.010,14 | 1.016,03 | 1.009,63 | 36 |
| 09 Dic 2024 | 1.015,32 | 1,23 | 0,12% | 1.015,42 | 1.016,15 | 1.009,81 | 5 |
| 06 Dic 2024 | 1.014,09 | 1,79 | 0,18% | 1.017,15 | 1.017,15 | 1.011,98 | 10 |
|
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 |
