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 | 1.070,13 | 1,94 | 0,18% | 1.069,02 | 1.070,29 | 1.062,98 | 216 |
| 17 Mar 2025 | 1.068,19 | 3,43 | 0,32% | 1.066,13 | 1.069,05 | 1.060,06 | 117 |
| 14 Mar 2025 | 1.064,76 | 7,11 | 0,67% | 1.060,25 | 1.064,82 | 1.053,69 | 48 |
| 13 Mar 2025 | 1.057,65 | -3,94 | -0,37% | 1.061,1199 | 1.062,20 | 1.055,1099 | 87 |
| 12 Mar 2025 | 1.061,59 | 4,87 | 0,46% | 1.060,68 | 1.062,05 | 1.054,1199 | 175 |
| 11 Mar 2025 | 1.056,72 | -2,30 | -0,22% | 1.061,49 | 1.062,78 | 1.052,45 | 148 |
| 10 Mar 2025 | 1.059,02 | -0,25 | -0,02% | 1.059,02 | 1.065,14 | 1.054,99 | 326 |
| 07 Mar 2025 | 1.059,27 | 2,43 | 0,23% | 1.053,1199 | 1.060,8699 | 1.053,1199 | 185 |
| 06 Mar 2025 | 1.056,84 | -5,72 | -0,54% | 1.063,08 | 1.064,60 | 1.055,42 | 314 |
| 05 Mar 2025 | 1.062,56 | 3,48 | 0,33% | 1.072,50 | 1.073,17 | 1.059,38 | 322 |
| 04 Mar 2025 | 1.059,08 | -14,33 | -1,33% | 1.070,47 | 1.070,47 | 1.057,84 | 289 |
| 03 Mar 2025 | 1.073,41 | 6,55 | 0,61% | 1.067,6199 | 1.074,32 | 1.066,3599 | 383 |
| 28 Feb 2025 | 1.066,8599 | -4,56 | -0,43% | 1.075,20 | 1.075,20 | 1.066,49 | 128 |
| 27 Feb 2025 | 1.071,42 | -2,52 | -0,23% | 1.066,8699 | 1.074,90 | 1.066,8699 | 90 |
| 26 Feb 2025 | 1.073,94 | 8,62 | 0,81% | 1.071,09 | 1.079,27 | 1.064,72 | 36 |
| 25 Feb 2025 | 1.065,32 | 2,93 | 0,28% | 1.067,6199 | 1.067,6199 | 1.062,17 | 171 |
| 24 Feb 2025 | 1.062,39 | -0,54 | -0,05% | 1.065,15 | 1.065,15 | 1.058,76 | 98 |
| 21 Feb 2025 | 1.062,93 | 2,81 | 0,27% | 1.059,90 | 1.062,93 | 1.054,14 | 90 |
| 20 Feb 2025 | 1.060,1199 | -2,86 | -0,27% | 1.064,72 | 1.065,48 | 1.054,22 | 95 |
| 19 Feb 2025 | 1.062,98 | -2,87 | -0,27% | 1.069,99 | 1.070,05 | 1.059,17 | 157 |
| 18 Feb 2025 | 1.065,85 | -0,74 | -0,07% | 1.061,43 | 1.068,1099 | 1.061,19 | 98 |
| 17 Feb 2025 | 1.066,59 | 3,26 | 0,31% | 1.067,47 | 1.067,74 | 1.059,90 | 143 |
| 14 Feb 2025 | 1.063,33 | -0,26 | -0,02% | 1.063,58 | 1.066,45 | 1.059,15 | 239 |
| 13 Feb 2025 | 1.063,59 | 2,02 | 0,19% | 1.062,39 | 1.063,78 | 1.054,67 | 121 |
| 12 Feb 2025 | 1.061,57 | 6,32 | 0,60% | 1.062,28 | 1.062,66 | 1.054,48 | 188 |
| 11 Feb 2025 | 1.055,25 | 0,03 | 0,00% | 1.051,34 | 1.055,97 | 1.050,97 | 285 |
| 10 Feb 2025 | 1.055,22 | -3,39 | -0,32% | 1.056,1199 | 1.056,1199 | 1.050,21 | 246 |
| 07 Feb 2025 | 1.058,6099 | 1,09 | 0,10% | 1.059,13 | 1.059,43 | 1.051,41 | 285 |
| 06 Feb 2025 | 1.057,52 | 15,98 | 1,53% | 1.049,21 | 1.057,52 | 1.041,40 | 365 |
| 05 Feb 2025 | 1.041,54 | 3,22 | 0,31% | 1.036,88 | 1.044,56 | 1.036,88 | 255 |
| 04 Feb 2025 | 1.038,32 | 5,69 | 0,55% | 1.032,29 | 1.038,32 | 1.031,49 | 178 |
| 03 Feb 2025 | 1.032,63 | -5,22 | -0,50% | 1.032,29 | 1.035,84 | 1.022,61 | 513 |
| 31 Gen 2025 | 1.037,85 | -3,95 | -0,38% | 1.043,65 | 1.044,91 | 1.037,19 | 70 |
| 30 Gen 2025 | 1.041,80 | 5,40 | 0,52% | 1.039,92 | 1.048,31 | 1.039,53 | 23 |
| 29 Gen 2025 | 1.036,40 | 3,79 | 0,37% | 1.034,39 | 1.038,09 | 1.031,52 | 86 |
| 28 Gen 2025 | 1.032,6099 | 3,83 | 0,37% | 1.031,58 | 1.033,88 | 1.024,88 | 3 |
| 27 Gen 2025 | 1.028,78 | 4,32 | 0,42% | 1.026,6099 | 1.029,70 | 1.023,85 | 32 |
| 24 Gen 2025 | 1.024,46 | 0,12 | 0,01% | 1.023,51 | 1.029,81 | 1.020,85 | 50 |
| 23 Gen 2025 | 1.024,34 | 6,04 | 0,59% | 1.020,35 | 1.024,34 | 1.019,57 | 0 |
| 22 Gen 2025 | 1.018,30 | 0,00 | 0,00% | 1.018,30 | 1.018,30 | 1.018,30 | 0 |
| 21 Gen 2025 | 1.018,30 | -0,12 | -0,01% | 1.013,18 | 1.018,48 | 1.007,51 | 26 |
| 20 Gen 2025 | 1.018,42 | 3,73 | 0,37% | 1.016,73 | 1.020,46 | 1.010,09 | 5 |
| 17 Gen 2025 | 1.014,69 | -0,31 | -0,03% | 1.013,43 | 1.020,07 | 1.009,68 | 137 |
| 16 Gen 2025 | 1.015,00 | -3,68 | -0,36% | 1.015,13 | 1.021,20 | 1.013,22 | 14 |
| 15 Gen 2025 | 1.018,68 | 6,78 | 0,67% | 1.012,97 | 1.018,84 | 1.008,93 | 15 |
| 14 Gen 2025 | 1.011,90 | 3,38 | 0,34% | 1.011,02 | 1.017,48 | 1.005,85 | 37 |
| 13 Gen 2025 | 1.008,52 | 15,22 | 1,53% | 999,16 | 1.010,21 | 999,16 | 28 |
| 10 Gen 2025 | 993,30 | -7,19 | -0,72% | 994,25 | 997,67 | 991,30 | 5 |
| 09 Gen 2025 | 1.000,49 | 3,71 | 0,37% | 1.004,83 | 1.005,23 | 994,08 | 36 |
| 08 Gen 2025 | 996,78 | 0,56 | 0,06% | 997,63 | 1.004,86 | 990,62 | 2 |
| 07 Gen 2025 | 996,22 | 11,01 | 1,12% | 984,45 | 998,71 | 979,88 | 26 |
| 06 Gen 2025 | 985,21 | 21,95 | 2,28% | 972,85 | 985,49 | 966,49 | 0 |
| 03 Gen 2025 | 963,26 | -1,76 | -0,18% | 966,11 | 967,44 | 961,44 | 0 |
| 02 Gen 2025 | 965,02 | -3,74 | -0,39% | 971,26 | 971,82 | 946,29 | 40 |
| 30 Dic 2024 | 968,76 | 1,13 | 0,12% | 964,82 | 971,75 | 963,20 | 0 |
| 27 Dic 2024 | 967,63 | 5,05 | 0,52% | 966,97 | 968,95 | 964,47 | 0 |
| 23 Dic 2024 | 962,58 | -2,89 | -0,30% | 965,38 | 966,39 | 959,95 | 0 |
| 20 Dic 2024 | 965,47 | -3,34 | -0,34% | 959,05 | 980,01 | 954,60 | 8 |
| 19 Dic 2024 | 968,81 | -9,67 | -0,99% | 967,46 | 1.045,00 | 965,96 | 5 |
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 |
