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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 71.763,00 | -477,07 | -0,66% | 72.135,69 | 72.158,99 | 71.712,27 | 0 |
| 13 Mar 2025 | 72.240,07 | 330,46 | 0,46% | 72.003,10 | 72.296,62 | 71.942,96 | 0 |
| 12 Mar 2025 | 71.909,61 | -250,32 | -0,35% | 72.100,46 | 72.235,76 | 71.904,98 | 0 |
| 11 Mar 2025 | 72.159,93 | 149,64 | 0,21% | 72.109,96 | 72.309,30 | 71.858,08 | 0 |
| 10 Mar 2025 | 72.010,29 | 291,46 | 0,41% | 71.672,68 | 72.210,22 | 71.583,60 | 0 |
| 07 Mar 2025 | 71.718,83 | 225,57 | 0,32% | 71.313,56 | 71.806,69 | 71.206,91 | 0 |
| 06 Mar 2025 | 71.493,26 | -347,92 | -0,48% | 71.433,67 | 71.507,02 | 71.136,20 | 0 |
| 05 Mar 2025 | 71.841,18 | -1.420,08 | -1,94% | 72.385,00 | 72.480,97 | 71.636,98 | 0 |
| 04 Mar 2025 | 73.261,26 | 1.294,98 | 1,80% | 72.590,71 | 73.551,38 | 72.562,69 | 0 |
| 03 Mar 2025 | 71.966,28 | -388,29 | -0,54% | 72.309,30 | 72.340,76 | 71.942,03 | 0 |
| 28 Feb 2025 | 72.354,57 | 1.101,52 | 1,55% | 71.981,60 | 72.736,67 | 71.934,41 | 0 |
| 27 Feb 2025 | 71.253,05 | 386,24 | 0,55% | 71.260,07 | 71.380,40 | 71.208,93 | 0 |
| 26 Feb 2025 | 70.866,81 | -269,99 | -0,38% | 71.000,98 | 71.074,06 | 70.789,72 | 0 |
| 25 Feb 2025 | 71.136,80 | 356,59 | 0,50% | 70.912,60 | 71.208,89 | 70.825,10 | 0 |
| 24 Feb 2025 | 70.780,21 | 475,52 | 0,68% | 70.533,05 | 71.029,83 | 70.530,58 | 0 |
| 21 Feb 2025 | 70.304,69 | 474,60 | 0,68% | 69.645,51 | 70.418,66 | 69.645,51 | 0 |
| 20 Feb 2025 | 69.830,09 | 16,10 | 0,02% | 69.360,61 | 69.866,73 | 69.334,09 | 0 |
| 19 Feb 2025 | 69.813,99 | -197,12 | -0,28% | 69.753,65 | 69.917,64 | 69.687,47 | 0 |
| 18 Feb 2025 | 70.011,11 | 473,90 | 0,68% | 69.695,01 | 70.184,05 | 69.625,83 | 0 |
| 17 Feb 2025 | 69.537,21 | 323,55 | 0,47% | 69.508,15 | 69.621,05 | 69.456,23 | 0 |
| 14 Feb 2025 | 69.213,66 | 300,93 | 0,44% | 69.353,33 | 69.487,35 | 69.069,29 | 0 |
| 13 Feb 2025 | 68.912,73 | -160,89 | -0,23% | 68.933,14 | 69.300,15 | 68.887,57 | 0 |
| 12 Feb 2025 | 69.073,62 | 653,48 | 0,96% | 68.566,25 | 69.277,59 | 68.566,25 | 0 |
| 11 Feb 2025 | 68.420,14 | -9,00 | -0,01% | 68.640,44 | 68.919,89 | 68.401,05 | 0 |
| 10 Feb 2025 | 68.429,14 | 42,12 | 0,06% | 68.431,46 | 68.513,13 | 68.294,57 | 0 |
| 07 Feb 2025 | 68.387,02 | 1.135,25 | 1,69% | 67.407,08 | 68.403,20 | 67.342,83 | 0 |
| 06 Feb 2025 | 67.251,77 | 174,83 | 0,26% | 67.338,03 | 67.403,28 | 67.149,43 | 0 |
| 05 Feb 2025 | 67.076,94 | 261,93 | 0,39% | 67.051,66 | 67.407,36 | 66.998,88 | 0 |
| 04 Feb 2025 | 66.815,01 | -1.404,90 | -2,06% | 67.726,19 | 67.732,67 | 66.772,88 | 0 |
| 03 Feb 2025 | 68.219,91 | 773,66 | 1,15% | 67.543,40 | 68.717,99 | 67.524,78 | 0 |
| 31 Gen 2025 | 67.446,25 | -669,97 | -0,98% | 67.556,48 | 67.760,34 | 67.380,29 | 0 |
| 30 Gen 2025 | 68.116,22 | -534,94 | -0,78% | 68.410,84 | 68.599,27 | 68.050,91 | 0 |
| 29 Gen 2025 | 68.651,16 | -117,43 | -0,17% | 68.434,37 | 68.750,17 | 68.434,37 | 0 |
| 28 Gen 2025 | 68.768,59 | -410,43 | -0,59% | 68.935,68 | 69.172,00 | 68.755,70 | 0 |
| 27 Gen 2025 | 69.179,02 | 152,72 | 0,22% | 69.502,17 | 69.716,65 | 69.136,13 | 0 |
| 24 Gen 2025 | 69.026,30 | 187,34 | 0,27% | 69.087,62 | 69.346,14 | 68.960,73 | 0 |
| 23 Gen 2025 | 68.838,96 | 338,55 | 0,49% | 68.638,48 | 69.031,03 | 68.623,06 | 0 |
| 22 Gen 2025 | 68.500,41 | -450,78 | -0,65% | 69.351,94 | 69.374,19 | 68.449,26 | 0 |
| 21 Gen 2025 | 68.951,19 | 1.012,71 | 1,49% | 68.540,50 | 69.245,07 | 68.521,64 | 0 |
| 20 Gen 2025 | 67.938,48 | -237,80 | -0,35% | 68.193,42 | 68.278,40 | 67.796,85 | 0 |
| 17 Gen 2025 | 68.176,28 | 494,62 | 0,73% | 67.928,50 | 68.368,74 | 67.888,27 | 0 |
| 16 Gen 2025 | 67.681,66 | 256,53 | 0,38% | 67.155,48 | 67.942,72 | 66.871,43 | 0 |
| 15 Gen 2025 | 67.425,13 | -416,39 | -0,61% | 67.927,27 | 67.930,47 | 67.368,32 | 0 |
| 14 Gen 2025 | 67.841,52 | -238,18 | -0,35% | 67.834,14 | 67.901,47 | 67.599,86 | 0 |
| 13 Gen 2025 | 68.079,70 | 956,90 | 1,43% | 67.570,68 | 68.289,98 | 67.565,26 | 0 |
| 10 Gen 2025 | 67.122,80 | 1.088,85 | 1,65% | 66.377,80 | 67.176,29 | 66.356,49 | 0 |
| 09 Gen 2025 | 66.033,95 | 82,87 | 0,13% | 66.089,73 | 66.133,84 | 65.979,89 | 0 |
| 08 Gen 2025 | 65.951,08 | 487,98 | 0,75% | 65.663,92 | 66.051,52 | 65.482,36 | 0 |
| 07 Gen 2025 | 65.463,10 | -176,87 | -0,27% | 65.493,69 | 65.551,43 | 65.189,50 | 0 |
| 06 Gen 2025 | 65.639,97 | 585,95 | 0,90% | 65.682,20 | 65.887,47 | 65.588,02 | 0 |
| 03 Gen 2025 | 65.054,02 | 471,00 | 0,73% | 64.407,36 | 65.191,67 | 64.405,70 | 0 |
| 02 Gen 2025 | 64.583,02 | -941,82 | -1,44% | 65.292,74 | 65.292,74 | 64.327,83 | 0 |
| 30 Dic 2024 | 65.524,84 | 623,06 | 0,96% | 64.899,62 | 65.689,53 | 64.894,17 | 0 |
| 27 Dic 2024 | 64.901,78 | 176,77 | 0,27% | 64.488,10 | 64.902,62 | 64.473,94 | 0 |
| 23 Dic 2024 | 64.725,01 | 277,64 | 0,43% | 64.800,88 | 64.866,33 | 64.662,06 | 0 |
| 20 Dic 2024 | 64.447,37 | 414,39 | 0,65% | 64.253,64 | 65.173,00 | 64.253,23 | 0 |
| 19 Dic 2024 | 64.032,98 | 885,06 | 1,40% | 64.143,02 | 64.408,59 | 63.904,66 | 0 |
| 18 Dic 2024 | 63.147,92 | 175,29 | 0,28% | 63.114,98 | 63.236,04 | 63.040,75 | 0 |
| 17 Dic 2024 | 62.972,63 | 1.034,16 | 1,67% | 62.469,78 | 62.991,50 | 62.418,18 | 0 |
| 16 Dic 2024 | 61.938,47 | -57,19 | -0,09% | 62.049,17 | 62.094,52 | 61.917,72 | 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 |
