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 | 1.879,01 | 3,68 | 0,20% | 1.868,17 | 1.906,21 | 1.836,06 | 0 |
| 13 Mar 2025 | 1.875,33 | -33,24 | -1,74% | 1.888,64 | 1.901,47 | 1.859,92 | 0 |
| 12 Mar 2025 | 1.908,57 | 1,18 | 0,06% | 1.917,31 | 1.917,31 | 1.880,88 | 0 |
| 11 Mar 2025 | 1.907,39 | -31,07 | -1,60% | 1.952,31 | 1.980,07 | 1.890,53 | 0 |
| 10 Mar 2025 | 1.938,46 | 37,43 | 1,97% | 1.901,42 | 1.948,40 | 1.895,25 | 0 |
| 07 Mar 2025 | 1.901,03 | -44,05 | -2,26% | 1.928,15 | 1.939,04 | 1.884,62 | 0 |
| 06 Mar 2025 | 1.945,08 | 77,62 | 4,16% | 1.868,18 | 1.950,78 | 1.868,18 | 0 |
| 05 Mar 2025 | 1.867,46 | 62,18 | 3,44% | 1.805,25 | 1.907,51 | 1.805,19 | 0 |
| 04 Mar 2025 | 1.805,28 | -103,52 | -5,42% | 1.908,42 | 1.908,42 | 1.787,79 | 0 |
| 03 Mar 2025 | 1.908,80 | 29,49 | 1,57% | 1.875,71 | 1.956,02 | 1.868,17 | 0 |
| 28 Feb 2025 | 1.879,31 | -5,42 | -0,29% | 1.880,38 | 1.890,80 | 1.854,42 | 0 |
| 27 Feb 2025 | 1.884,73 | -46,64 | -2,41% | 1.930,85 | 1.930,91 | 1.870,27 | 0 |
| 26 Feb 2025 | 1.931,37 | 22,15 | 1,16% | 1.914,83 | 1.935,27 | 1.907,18 | 0 |
| 25 Feb 2025 | 1.909,22 | 35,41 | 1,89% | 1.860,84 | 1.914,47 | 1.860,84 | 0 |
| 24 Feb 2025 | 1.873,81 | 31,34 | 1,70% | 1.842,90 | 1.882,84 | 1.842,90 | 0 |
| 21 Feb 2025 | 1.842,47 | -0,44 | -0,02% | 1.848,99 | 1.851,13 | 1.828,56 | 0 |
| 20 Feb 2025 | 1.842,91 | -19,68 | -1,06% | 1.859,27 | 1.870,43 | 1.830,16 | 0 |
| 19 Feb 2025 | 1.862,59 | -39,03 | -2,05% | 1.889,25 | 1.895,35 | 1.854,88 | 0 |
| 18 Feb 2025 | 1.901,62 | 11,34 | 0,60% | 1.897,88 | 1.903,12 | 1.876,70 | 0 |
| 17 Feb 2025 | 1.890,28 | 12,30 | 0,65% | 1.881,52 | 1.895,40 | 1.873,54 | 0 |
| 14 Feb 2025 | 1.877,98 | 14,78 | 0,79% | 1.849,47 | 1.894,08 | 1.849,47 | 0 |
| 13 Feb 2025 | 1.863,20 | 99,06 | 5,62% | 1.765,08 | 1.868,68 | 1.765,08 | 0 |
| 12 Feb 2025 | 1.764,14 | 9,51 | 0,54% | 1.762,90 | 1.777,40 | 1.754,07 | 0 |
| 11 Feb 2025 | 1.754,63 | -15,47 | -0,87% | 1.766,68 | 1.769,86 | 1.742,70 | 0 |
| 10 Feb 2025 | 1.770,10 | 15,60 | 0,89% | 1.754,43 | 1.778,22 | 1.754,43 | 0 |
| 07 Feb 2025 | 1.754,50 | -29,51 | -1,65% | 1.780,77 | 1.798,63 | 1.748,21 | 0 |
| 06 Feb 2025 | 1.784,01 | 31,31 | 1,79% | 1.746,37 | 1.791,84 | 1.741,75 | 0 |
| 05 Feb 2025 | 1.752,70 | -22,46 | -1,27% | 1.771,45 | 1.771,45 | 1.734,62 | 0 |
| 04 Feb 2025 | 1.775,16 | 5,31 | 0,30% | 1.764,88 | 1.780,09 | 1.743,06 | 0 |
| 03 Feb 2025 | 1.769,85 | -54,41 | -2,98% | 1.737,39 | 1.770,58 | 1.727,66 | 0 |
| 31 Gen 2025 | 1.824,26 | -11,04 | -0,60% | 1.833,76 | 1.836,24 | 1.819,97 | 0 |
| 30 Gen 2025 | 1.835,30 | 15,84 | 0,87% | 1.823,69 | 1.837,62 | 1.814,26 | 0 |
| 29 Gen 2025 | 1.819,46 | 2,63 | 0,14% | 1.819,09 | 1.825,42 | 1.807,01 | 0 |
| 28 Gen 2025 | 1.816,83 | -5,77 | -0,32% | 1.829,17 | 1.844,75 | 1.814,62 | 0 |
| 27 Gen 2025 | 1.822,60 | 31,00 | 1,73% | 1.797,54 | 1.825,64 | 1.791,92 | 0 |
| 24 Gen 2025 | 1.791,60 | 29,04 | 1,65% | 1.781,07 | 1.821,61 | 1.778,14 | 0 |
| 23 Gen 2025 | 1.762,56 | -2,39 | -0,14% | 1.776,92 | 1.776,92 | 1.757,75 | 0 |
| 22 Gen 2025 | 1.764,95 | 0,00 | 0,00% | 1.764,95 | 1.764,95 | 1.764,95 | 0 |
| 21 Gen 2025 | 1.764,95 | -15,17 | -0,85% | 1.770,52 | 1.772,44 | 1.753,30 | 0 |
| 20 Gen 2025 | 1.780,12 | 34,32 | 1,97% | 1.746,66 | 1.794,82 | 1.728,65 | 0 |
| 17 Gen 2025 | 1.745,80 | 9,06 | 0,52% | 1.744,80 | 1.762,65 | 1.739,79 | 0 |
| 16 Gen 2025 | 1.736,74 | -21,32 | -1,21% | 1.768,60 | 1.769,84 | 1.736,73 | 0 |
| 15 Gen 2025 | 1.758,06 | 28,54 | 1,65% | 1.736,05 | 1.763,37 | 1.729,18 | 0 |
| 14 Gen 2025 | 1.729,52 | 5,10 | 0,30% | 1.734,53 | 1.757,66 | 1.729,52 | 0 |
| 13 Gen 2025 | 1.724,42 | 6,73 | 0,39% | 1.724,04 | 1.745,63 | 1.717,07 | 0 |
| 10 Gen 2025 | 1.717,69 | 28,91 | 1,71% | 1.689,28 | 1.740,62 | 1.671,43 | 0 |
| 09 Gen 2025 | 1.688,78 | -11,49 | -0,68% | 1.689,10 | 1.694,78 | 1.673,82 | 0 |
| 08 Gen 2025 | 1.700,27 | -27,60 | -1,60% | 1.720,75 | 1.733,74 | 1.691,84 | 0 |
| 07 Gen 2025 | 1.727,87 | -4,22 | -0,24% | 1.719,75 | 1.734,80 | 1.710,56 | 0 |
| 06 Gen 2025 | 1.732,09 | 61,14 | 3,66% | 1.679,42 | 1.769,05 | 1.679,02 | 0 |
| 03 Gen 2025 | 1.670,95 | -19,32 | -1,14% | 1.690,15 | 1.691,67 | 1.665,81 | 0 |
| 02 Gen 2025 | 1.690,27 | -23,48 | -1,37% | 1.710,13 | 1.714,61 | 1.665,74 | 0 |
| 30 Dic 2024 | 1.713,75 | 8,10 | 0,47% | 1.696,11 | 1.715,30 | 1.696,11 | 0 |
| 27 Dic 2024 | 1.705,65 | 25,87 | 1,54% | 1.678,75 | 1.707,43 | 1.677,49 | 0 |
| 23 Dic 2024 | 1.679,78 | -18,54 | -1,09% | 1.694,97 | 1.697,14 | 1.663,91 | 0 |
| 20 Dic 2024 | 1.698,32 | 7,24 | 0,43% | 1.677,95 | 1.701,89 | 1.668,49 | 0 |
| 19 Dic 2024 | 1.691,08 | -14,34 | -0,84% | 1.705,21 | 1.717,55 | 1.687,80 | 0 |
| 18 Dic 2024 | 1.705,42 | -0,45 | -0,03% | 1.718,86 | 1.722,54 | 1.703,81 | 0 |
| 17 Dic 2024 | 1.705,87 | 1,70 | 0,10% | 1.696,13 | 1.716,83 | 1.692,92 | 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 |
