Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
eToro
•
Sponsored
Acquista oltre 100 criptovalute con commissioni fisse, unificate e trasparenti su una piattaforma altamente sicura, offerta da un'azienda multi-regolamentata.
Gli investimenti in criptoasset sono altamente volatili e non sono regolamentati in alcuni paesi dell'UE. Non esiste alcuna tutela per i consumatori. I profitti possono essere soggetti a imposizione fiscale.
Compra ora| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Feb 2025 | 76.449,53 | 345,96 | 0,45% | 76.006,50 | 76.792,90 | 75.833,68 | 63,00 |
| 22 Feb 2025 | 76.103,57 | -1.474,23 | -1,90% | 77.578,30 | 78.664,77 | 75.046,23 | 208,00 |
| 21 Feb 2025 | 77.577,80 | 810,32 | 1,06% | 76.785,66 | 77.945,09 | 76.578,00 | 101,00 |
| 20 Feb 2025 | 76.767,48 | 1.225,87 | 1,62% | 75.581,50 | 76.936,17 | 75.172,00 | 106,00 |
| 19 Feb 2025 | 75.541,61 | -366,62 | -0,48% | 75.984,96 | 76.762,66 | 74.062,97 | 206,00 |
| 18 Feb 2025 | 75.908,23 | -535,66 | -0,70% | 76.400,00 | 77.089,61 | 75.395,97 | 113,00 |
| 17 Feb 2025 | 76.443,89 | -1.130,63 | -1,46% | 77.570,95 | 77.688,77 | 76.379,00 | 66,00 |
| 16 Feb 2025 | 77.574,52 | 85,76 | 0,11% | 77.414,91 | 77.862,36 | 77.253,21 | 50,00 |
| 15 Feb 2025 | 77.488,76 | 561,39 | 0,73% | 76.965,67 | 78.420,05 | 76.360,01 | 174,00 |
| 14 Feb 2025 | 76.927,37 | -1.698,45 | -2,16% | 78.506,61 | 78.771,99 | 76.045,73 | 140,00 |
| 13 Feb 2025 | 78.625,82 | 1.686,37 | 2,19% | 76.933,69 | 78.867,87 | 75.976,32 | 185,00 |
| 12 Feb 2025 | 76.939,45 | -1.909,75 | -2,42% | 78.856,40 | 79.754,69 | 76.227,16 | 152,00 |
| 11 Feb 2025 | 78.849,20 | 947,98 | 1,22% | 77.982,53 | 79.379,22 | 76.968,64 | 135,00 |
| 10 Feb 2025 | 77.901,22 | 76,42 | 0,10% | 77.843,29 | 78.526,32 | 76.481,60 | 117,00 |
| 09 Feb 2025 | 77.824,80 | -17,89 | -0,02% | 77.801,82 | 78.151,49 | 77.200,00 | 47,00 |
| 08 Feb 2025 | 77.842,69 | 142,52 | 0,18% | 77.785,21 | 80.427,46 | 77.110,60 | 209,00 |
| 07 Feb 2025 | 77.700,17 | 406,66 | 0,53% | 77.258,07 | 80.118,72 | 76.943,41 | 161,00 |
| 06 Feb 2025 | 77.293,51 | -1.186,74 | -1,51% | 78.430,30 | 79.350,55 | 76.939,71 | 153,00 |
| 05 Feb 2025 | 78.480,25 | -3.155,06 | -3,86% | 81.794,55 | 82.044,69 | 77.091,17 | 298,00 |
| 04 Feb 2025 | 81.635,31 | 2.133,01 | 2,68% | 79.346,89 | 82.499,98 | 74.510,31 | 516,00 |
| 03 Feb 2025 | 79.502,30 | -1.680,38 | -2,07% | 81.047,94 | 81.845,29 | 78.200,00 | 200,00 |
| 02 Feb 2025 | 81.182,68 | -1.409,42 | -1,71% | 82.516,69 | 82.856,42 | 80.849,00 | 59,00 |
| 01 Feb 2025 | 82.592,10 | -1.620,24 | -1,92% | 84.283,18 | 85.325,23 | 81.831,73 | 155,00 |
| 31 Gen 2025 | 84.212,34 | 1.007,52 | 1,21% | 83.249,24 | 85.297,74 | 82.916,28 | 134,00 |
| 30 Gen 2025 | 83.204,82 | 1.791,96 | 2,20% | 81.415,82 | 84.181,72 | 81.357,88 | 148,00 |
| 29 Gen 2025 | 81.412,86 | -530,24 | -0,65% | 82.061,32 | 83.384,17 | 80.496,11 | 175,00 |
| 28 Gen 2025 | 81.943,10 | -473,96 | -0,58% | 82.187,85 | 82.870,86 | 78.500,01 | 349,00 |
| 27 Gen 2025 | 82.417,06 | -1.445,31 | -1,72% | 83.948,85 | 84.446,36 | 82.209,71 | 68,00 |
| 26 Gen 2025 | 83.862,37 | -137,33 | -0,16% | 83.877,02 | 84.350,00 | 83.382,75 | 58,00 |
| 25 Gen 2025 | 83.999,70 | -176,15 | -0,21% | 84.104,45 | 85.839,39 | 82.980,16 | 191,00 |
| 24 Gen 2025 | 84.175,85 | 26,90 | 0,03% | 84.156,07 | 86.695,99 | 82.144,60 | 339,00 |
| 23 Gen 2025 | 84.148,95 | -1.829,52 | -2,13% | 85.906,09 | 86.039,36 | 83.880,86 | 202,00 |
| 22 Gen 2025 | 85.978,47 | 3.195,32 | 3,86% | 82.870,74 | 86.926,31 | 81.431,46 | 384,00 |
| 21 Gen 2025 | 82.783,15 | -229,94 | -0,28% | 82.627,63 | 89.499,99 | 81.680,01 | 466,00 |
| 20 Gen 2025 | 83.013,09 | -2.649,33 | -3,09% | 85.673,20 | 87.386,32 | 81.233,32 | 345,00 |
| 19 Gen 2025 | 85.662,42 | 240,91 | 0,28% | 85.397,26 | 86.057,55 | 83.908,15 | 163,00 |
| 18 Gen 2025 | 85.421,51 | 3.681,51 | 4,50% | 81.709,66 | 86.900,00 | 81.704,82 | 275,00 |
| 17 Gen 2025 | 81.740,00 | -322,65 | -0,39% | 82.315,70 | 82.315,70 | 79.832,36 | 188,00 |
| 16 Gen 2025 | 82.062,65 | 3.010,99 | 3,81% | 79.100,23 | 82.271,08 | 78.909,37 | 167,00 |
| 15 Gen 2025 | 79.051,66 | 1.747,97 | 2,26% | 77.331,15 | 79.924,19 | 77.170,46 | 193,00 |
| 14 Gen 2025 | 77.303,69 | -140,05 | -0,18% | 77.483,61 | 78.597,15 | 73.913,09 | 283,00 |
| 13 Gen 2025 | 77.443,74 | -43,75 | -0,06% | 77.493,11 | 78.150,36 | 76.767,77 | 54,00 |
| 12 Gen 2025 | 77.487,49 | -92,37 | -0,12% | 77.506,87 | 77.838,19 | 76.862,91 | 60,00 |
| 11 Gen 2025 | 77.579,86 | 2.311,43 | 3,07% | 75.339,25 | 78.400,00 | 75.237,78 | 205,00 |
| 10 Gen 2025 | 75.268,43 | -1.713,55 | -2,23% | 76.902,85 | 77.201,66 | 74.125,17 | 258,00 |
| 09 Gen 2025 | 76.981,98 | -725,58 | -0,93% | 77.697,40 | 77.997,36 | 75.015,99 | 204,00 |
| 08 Gen 2025 | 77.707,56 | -4.038,81 | -4,94% | 81.714,48 | 82.119,37 | 77.000,00 | 311,00 |
| 07 Gen 2025 | 81.746,37 | 2.617,10 | 3,31% | 79.288,16 | 81.942,75 | 78.746,03 | 247,00 |
| 06 Gen 2025 | 79.129,27 | -7,43 | -0,01% | 79.154,45 | 79.600,00 | 78.330,97 | 64,00 |
| 05 Gen 2025 | 79.136,70 | 159,28 | 0,20% | 79.065,76 | 79.565,91 | 78.559,77 | 73,00 |
| 04 Gen 2025 | 78.977,42 | 766,43 | 0,98% | 78.200,06 | 79.671,30 | 77.409,71 | 142,00 |
| 03 Gen 2025 | 78.210,99 | 2.849,41 | 3,78% | 75.367,24 | 78.934,29 | 75.229,00 | 163,00 |
| 02 Gen 2025 | 75.361,58 | 718,61 | 0,96% | 74.701,45 | 75.839,32 | 74.100,89 | 114,00 |
| 01 Gen 2025 | 74.642,97 | 800,10 | 1,08% | 73.801,03 | 76.736,53 | 73.175,57 | 210,00 |
| 31 Dic 2024 | 73.842,87 | -504,58 | -0,68% | 74.280,09 | 75.847,70 | 72.772,89 | 211,00 |
| 30 Dic 2024 | 74.347,45 | -1.394,04 | -1,84% | 75.657,82 | 75.683,80 | 73.774,24 | 86,00 |
| 29 Dic 2024 | 75.741,49 | 875,02 | 1,17% | 74.889,70 | 76.004,47 | 74.771,45 | 63,00 |
| 28 Dic 2024 | 74.866,47 | -1.555,35 | -2,04% | 76.421,96 | 77.795,96 | 74.298,65 | 224,00 |
| 27 Dic 2024 | 76.421,82 | -2.767,11 | -3,49% | 79.319,03 | 79.654,34 | 75.784,91 | 145,00 |
| 26 Dic 2024 | 79.188,93 | 484,48 | 0,62% | 78.645,39 | 79.342,64 | 77.746,02 | 161,00 |
| 25 Dic 2024 | 78.704,45 | 3.125,88 | 4,14% | 75.560,78 | 79.441,03 | 74.538,81 | 301,00 |
| 24 Dic 2024 | 75.578,57 | -145,38 | -0,19% | 75.671,54 | 76.928,70 | 73.722,48 | 342,00 |
| 23 Dic 2024 | 75.723,95 | -1.755,94 | -2,27% | 77.435,34 | 77.574,72 | 75.020,94 | 98,00 |
| 22 Dic 2024 | 77.479,89 | -383,60 | -0,49% | 77.887,79 | 79.298,41 | 76.761,88 | 121,00 |
| 21 Dic 2024 | 77.863,49 | -176,47 | -0,23% | 78.009,37 | 78.791,67 | 73.651,00 | 353,00 |
| 20 Dic 2024 | 78.039,96 | -1.560,04 | -1,96% | 79.911,23 | 81.561,40 | 76.381,54 | 221,00 |
| 19 Dic 2024 | 79.600,00 | -3.843,85 | -4,61% | 83.503,24 | 83.729,95 | 79.600,00 | 224,00 |
| 18 Dic 2024 | 83.443,85 | -96,06 | -0,11% | 83.486,27 | 85.266,98 | 82.665,41 | 178,00 |
| 17 Dic 2024 | 83.539,91 | 1.044,79 | 1,27% | 82.498,62 | 84.927,82 | 81.616,04 | 192,00 |
| 16 Dic 2024 | 82.495,12 | 2.174,20 | 2,71% | 80.287,44 | 83.131,60 | 80.202,52 | 142,00 |
| 15 Dic 2024 | 80.320,92 | -3,35 | 0,00% | 80.362,84 | 81.196,06 | 79.696,48 | 94,00 |
| 14 Dic 2024 | 80.324,27 | 1.435,13 | 1,82% | 78.840,92 | 80.730,00 | 78.282,38 | 118,00 |
| 13 Dic 2024 | 78.889,14 | -346,25 | -0,44% | 79.282,58 | 80.680,64 | 78.200,30 | 254,00 |
| 12 Dic 2024 | 79.235,39 | 3.569,40 | 4,72% | 75.602,48 | 79.963,89 | 74.948,15 | 241,00 |
| 11 Dic 2024 | 75.665,99 | -842,53 | -1,10% | 76.351,16 | 77.123,56 | 73.975,33 | 230,00 |
| 10 Dic 2024 | 76.508,52 | -2.798,41 | -3,53% | 79.211,69 | 79.211,69 | 74.000,66 | 199,00 |
| 09 Dic 2024 | 79.306,93 | 956,42 | 1,22% | 78.320,09 | 79.518,45 | 77.416,96 | 81,00 |
| 08 Dic 2024 | 78.350,51 | 39,70 | 0,05% | 78.203,98 | 78.834,83 | 77.626,77 | 75,00 |
| 07 Dic 2024 | 78.310,81 | 2.176,59 | 2,86% | 76.059,85 | 80.087,82 | 75.625,30 | 246,00 |
| 06 Dic 2024 | 76.134,22 | -1.521,74 | -1,96% | 77.666,19 | 81.473,43 | 72.781,71 | 325,00 |
| 05 Dic 2024 | 77.655,96 | 1.946,68 | 2,57% | 75.730,00 | 78.085,00 | 74.458,34 | 174,00 |
| 04 Dic 2024 | 75.709,28 | 52,00 | 0,07% | 75.575,26 | 76.118,19 | 73.858,08 | 119,00 |
| 03 Dic 2024 | 75.657,28 | -582,03 | -0,76% | 76.250,54 | 77.097,82 | 74.626,54 | 191,00 |
| 02 Dic 2024 | 76.239,31 | 775,03 | 1,03% | 75.444,61 | 76.703,36 | 75.000,00 | 71,00 |
| 01 Dic 2024 | 75.464,28 | -902,36 | -1,18% | 76.328,97 | 76.332,01 | 75.191,85 | 65,00 |
| 30 Nov 2024 | 76.366,64 | 1.094,91 | 1,45% | 75.309,63 | 77.757,64 | 75.067,10 | 143,00 |
| 29 Nov 2024 | 75.271,73 | -426,24 | -0,56% | 75.650,00 | 76.262,69 | 74.567,89 | 92,00 |
| 28 Nov 2024 | 75.697,97 | 2.560,68 | 3,50% | 73.065,88 | 76.863,66 | 72.944,75 | 176,00 |
| 27 Nov 2024 | 73.137,29 | -1.070,73 | -1,44% | 73.985,90 | 75.755,46 | 72.223,00 | 311,00 |
| 26 Nov 2024 | 74.208,02 | -3.056,53 | -3,96% | 78.177,19 | 78.699,98 | 73.631,43 | 267,00 |
| 25 Nov 2024 | 77.264,55 | -79,41 | -0,10% | 77.378,89 | 77.851,00 | 73.000,00 | 195,00 |
| 24 Nov 2024 | 77.343,96 | -1.305,56 | -1,66% | 78.614,49 | 78.731,06 | 76.822,79 | 172,00 |
|
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 |
