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 |
|---|---|---|---|---|---|---|---|
| 18 Mar 2025 | 1.064,70 | 9,54 | 0,90% | 1.059,26 | 1.065,85 | 1.059,26 | 71 |
| 17 Mar 2025 | 1.055,16 | 8,39 | 0,80% | 1.048,48 | 1.055,63 | 1.047,51 | 90 |
| 14 Mar 2025 | 1.046,77 | 12,22 | 1,18% | 1.031,08 | 1.047,16 | 1.031,08 | 87 |
| 13 Mar 2025 | 1.034,55 | -8,09 | -0,78% | 1.038,32 | 1.043,81 | 1.034,40 | 38 |
| 12 Mar 2025 | 1.042,64 | 10,17 | 0,99% | 1.039,52 | 1.044,22 | 1.037,56 | 10 |
| 11 Mar 2025 | 1.032,47 | -10,09 | -0,97% | 1.043,50 | 1.045,27 | 1.029,78 | 23 |
| 10 Mar 2025 | 1.042,56 | -7,91 | -0,75% | 1.051,23 | 1.051,23 | 1.041,17 | 55 |
| 07 Mar 2025 | 1.050,47 | -1,27 | -0,12% | 1.045,23 | 1.051,66 | 1.043,30 | 95 |
| 06 Mar 2025 | 1.051,74 | 3,29 | 0,31% | 1.054,49 | 1.054,6199 | 1.043,66 | 97 |
| 05 Mar 2025 | 1.048,45 | 13,83 | 1,34% | 1.044,44 | 1.052,33 | 1.044,28 | 35 |
| 04 Mar 2025 | 1.034,6199 | -26,13 | -2,46% | 1.053,27 | 1.054,83 | 1.032,30 | 7 |
| 03 Mar 2025 | 1.060,75 | 9,90 | 0,94% | 1.055,82 | 1.062,56 | 1.047,67 | 95 |
| 28 Feb 2025 | 1.050,85 | 0,14 | 0,01% | 1.048,14 | 1.052,53 | 1.045,95 | 15 |
| 27 Feb 2025 | 1.050,71 | -14,06 | -1,32% | 1.054,94 | 1.057,99 | 1.047,45 | 102 |
| 26 Feb 2025 | 1.064,77 | 10,90 | 1,03% | 1.057,32 | 1.066,16 | 1.057,32 | 114 |
| 25 Feb 2025 | 1.053,8699 | 4,39 | 0,42% | 1.050,21 | 1.057,21 | 1.050,21 | 224 |
| 24 Feb 2025 | 1.049,48 | 1,25 | 0,12% | 1.048,07 | 1.051,72 | 1.044,85 | 73 |
| 21 Feb 2025 | 1.048,23 | 3,61 | 0,35% | 1.046,71 | 1.049,75 | 1.045,82 | 100 |
| 20 Feb 2025 | 1.044,6199 | -1,28 | -0,12% | 1.048,05 | 1.049,52 | 1.043,67 | 168 |
| 19 Feb 2025 | 1.045,90 | -5,37 | -0,51% | 1.056,39 | 1.057,18 | 1.045,90 | 34 |
| 18 Feb 2025 | 1.051,27 | 3,28 | 0,31% | 1.050,58 | 1.052,26 | 1.049,10 | 50 |
| 17 Feb 2025 | 1.047,99 | 9,05 | 0,87% | 1.044,13 | 1.049,47 | 1.044,13 | 47 |
| 14 Feb 2025 | 1.038,94 | 1,01 | 0,10% | 1.039,08 | 1.043,08 | 1.038,38 | 0 |
| 13 Feb 2025 | 1.037,93 | 8,11 | 0,79% | 1.032,06 | 1.038,60 | 1.030,8699 | 35 |
| 12 Feb 2025 | 1.029,82 | -2,47 | -0,24% | 1.034,59 | 1.036,19 | 1.029,82 | 8 |
| 11 Feb 2025 | 1.032,29 | 4,99 | 0,49% | 1.026,70 | 1.115,13 | 1.025,25 | 13 |
| 10 Feb 2025 | 1.027,30 | 5,05 | 0,49% | 1.024,55 | 1.027,30 | 1.023,69 | 0 |
| 07 Feb 2025 | 1.022,25 | -2,45 | -0,24% | 1.024,59 | 1.026,19 | 1.022,16 | 17 |
| 06 Feb 2025 | 1.024,70 | 10,34 | 1,02% | 1.017,43 | 1.024,70 | 1.017,43 | 46 |
| 05 Feb 2025 | 1.014,36 | -0,94 | -0,09% | 1.012,61 | 1.014,72 | 1.011,71 | 30 |
| 04 Feb 2025 | 1.015,30 | 8,72 | 0,87% | 1.007,54 | 1.015,30 | 1.002,55 | 0 |
| 03 Feb 2025 | 1.006,58 | -4,62 | -0,46% | 1.000,86 | 1.008,79 | 1.000,86 | 15 |
| 31 Gen 2025 | 1.011,20 | 1,89 | 0,19% | 1.011,78 | 1.013,24 | 1.007,36 | 10 |
| 30 Gen 2025 | 1.009,31 | 2,90 | 0,29% | 1.007,28 | 1.009,67 | 1.006,58 | 0 |
| 29 Gen 2025 | 1.006,41 | 3,58 | 0,36% | 1.005,29 | 1.006,79 | 1.003,71 | 120 |
| 28 Gen 2025 | 1.002,83 | -1,21 | -0,12% | 1.003,99 | 1.008,37 | 1.002,83 | 35 |
| 27 Gen 2025 | 1.004,04 | 1,46 | 0,15% | 1.000,15 | 1.004,98 | 998,20 | 0 |
| 24 Gen 2025 | 1.002,58 | 1,50 | 0,15% | 1.004,31 | 1.007,05 | 1.001,13 | 0 |
| 23 Gen 2025 | 1.001,08 | 3,03 | 0,30% | 999,22 | 1.001,44 | 996,74 | 0 |
| 22 Gen 2025 | 998,05 | -2,76 | -0,28% | 1.001,08 | 1.004,02 | 997,33 | 50 |
| 21 Gen 2025 | 1.000,81 | -2,12 | -0,21% | 1.000,99 | 1.002,09 | 998,50 | 0 |
| 20 Gen 2025 | 1.002,93 | 0,34 | 0,03% | 1.003,46 | 1.005,25 | 1.000,64 | 0 |
| 17 Gen 2025 | 1.002,59 | 10,10 | 1,02% | 996,13 | 1.002,66 | 996,13 | 0 |
| 16 Gen 2025 | 992,49 | 2,26 | 0,23% | 992,60 | 995,24 | 992,39 | 0 |
| 15 Gen 2025 | 990,23 | 10,76 | 1,10% | 980,81 | 990,23 | 980,81 | 50 |
| 14 Gen 2025 | 979,47 | 4,92 | 0,50% | 977,77 | 980,85 | 977,77 | 0 |
| 13 Gen 2025 | 974,55 | -3,94 | -0,40% | 975,85 | 975,85 | 970,03 | 50 |
| 10 Gen 2025 | 978,49 | -2,70 | -0,28% | 980,94 | 982,25 | 978,01 | 0 |
| 09 Gen 2025 | 981,19 | 2,93 | 0,30% | 975,47 | 982,05 | 975,47 | 0 |
| 08 Gen 2025 | 978,26 | 1,78 | 0,18% | 977,96 | 981,14 | 974,73 | 0 |
| 07 Gen 2025 | 976,48 | 2,45 | 0,25% | 971,18 | 976,74 | 968,63 | 0 |
| 06 Gen 2025 | 974,03 | 6,73 | 0,70% | 970,42 | 975,55 | 967,21 | 0 |
| 03 Gen 2025 | 967,30 | -5,19 | -0,53% | 970,95 | 972,18 | 967,02 | 0 |
| 02 Gen 2025 | 972,49 | 2,97 | 0,31% | 972,62 | 973,89 | 965,46 | 0 |
| 30 Dic 2024 | 969,52 | 2,21 | 0,23% | 965,81 | 970,95 | 965,49 | 0 |
| 27 Dic 2024 | 967,31 | 3,81 | 0,40% | 963,28 | 967,82 | 963,28 | 0 |
| 23 Dic 2024 | 963,50 | -1,25 | -0,13% | 963,21 | 965,03 | 961,62 | 0 |
| 20 Dic 2024 | 964,75 | 0,63 | 0,07% | 958,56 | 964,90 | 957,31 | 0 |
| 19 Dic 2024 | 964,12 | -9,70 | -1,00% | 967,24 | 969,49 | 963,11 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
