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 | 4.385,12 | 371,96 | 9,27% | 3.953,45 | 4.440,83 | 3.921,24 | 0 |
| 13 Mar 2025 | 4.013,16 | -100,46 | -2,44% | 4.023,10 | 4.181,59 | 3.877,45 | 0 |
| 12 Mar 2025 | 4.113,62 | 295,94 | 7,75% | 3.984,81 | 4.231,10 | 3.930,13 | 0 |
| 11 Mar 2025 | 3.817,68 | -265,01 | -6,49% | 4.134,99 | 4.274,60 | 3.754,09 | 0 |
| 10 Mar 2025 | 4.082,69 | -380,72 | -8,53% | 4.609,20 | 4.609,65 | 3.984,01 | 0 |
| 07 Mar 2025 | 4.463,41 | -430,56 | -8,80% | 4.658,05 | 4.698,86 | 4.307,88 | 0 |
| 06 Mar 2025 | 4.893,97 | 332,91 | 7,30% | 4.721,91 | 4.949,70 | 4.540,34 | 0 |
| 05 Mar 2025 | 4.561,06 | 657,97 | 16,86% | 4.319,62 | 4.644,41 | 4.307,45 | 0 |
| 04 Mar 2025 | 3.903,09 | -842,31 | -17,75% | 4.442,17 | 4.459,80 | 3.896,18 | 0 |
| 03 Mar 2025 | 4.745,40 | 549,89 | 13,11% | 4.313,72 | 4.895,12 | 4.172,93 | 0 |
| 28 Feb 2025 | 4.195,51 | -0,87 | -0,02% | 4.063,22 | 4.195,51 | 3.988,61 | 0 |
| 27 Feb 2025 | 4.196,38 | -238,04 | -5,37% | 4.231,77 | 4.328,20 | 4.028,27 | 0 |
| 26 Feb 2025 | 4.434,42 | 348,57 | 8,53% | 4.231,88 | 4.470,10 | 4.215,87 | 0 |
| 25 Feb 2025 | 4.085,85 | -15,67 | -0,38% | 4.042,45 | 4.237,52 | 4.014,42 | 0 |
| 24 Feb 2025 | 4.101,52 | 119,68 | 3,01% | 4.141,50 | 4.181,41 | 3.931,20 | 0 |
| 21 Feb 2025 | 3.981,84 | -25,64 | -0,64% | 4.019,25 | 4.077,05 | 3.926,87 | 0 |
| 20 Feb 2025 | 4.007,48 | -110,55 | -2,68% | 4.178,71 | 4.246,06 | 3.975,88 | 0 |
| 19 Feb 2025 | 4.118,03 | -408,55 | -9,03% | 4.556,26 | 4.614,82 | 4.100,67 | 0 |
| 18 Feb 2025 | 4.526,58 | 44,15 | 0,98% | 4.533,34 | 4.564,21 | 4.399,52 | 0 |
| 17 Feb 2025 | 4.482,43 | 262,63 | 6,22% | 4.287,33 | 4.488,16 | 4.250,61 | 0 |
| 14 Feb 2025 | 4.219,80 | -95,50 | -2,21% | 4.232,63 | 4.311,93 | 4.175,86 | 0 |
| 13 Feb 2025 | 4.315,30 | 408,00 | 10,44% | 4.137,61 | 4.326,37 | 4.045,65 | 0 |
| 12 Feb 2025 | 3.907,30 | 94,09 | 2,47% | 3.846,56 | 3.946,77 | 3.754,69 | 0 |
| 11 Feb 2025 | 3.813,21 | 105,46 | 2,84% | 3.705,03 | 3.820,47 | 3.683,39 | 0 |
| 10 Feb 2025 | 3.707,75 | 99,73 | 2,76% | 3.640,84 | 3.735,76 | 3.602,82 | 0 |
| 07 Feb 2025 | 3.608,02 | -98,89 | -2,67% | 3.710,82 | 3.741,99 | 3.585,15 | 0 |
| 06 Feb 2025 | 3.706,91 | 252,04 | 7,30% | 3.559,41 | 3.721,80 | 3.538,18 | 0 |
| 05 Feb 2025 | 3.454,87 | 62,08 | 1,83% | 3.331,73 | 3.454,87 | 3.298,52 | 0 |
| 04 Feb 2025 | 3.392,79 | 59,07 | 1,77% | 3.368,75 | 3.402,78 | 3.231,78 | 0 |
| 03 Feb 2025 | 3.333,72 | -254,67 | -7,10% | 3.229,11 | 3.362,25 | 3.188,81 | 0 |
| 31 Gen 2025 | 3.588,39 | 2,72 | 0,08% | 3.620,94 | 3.644,89 | 3.553,11 | 0 |
| 30 Gen 2025 | 3.585,67 | 71,56 | 2,04% | 3.544,28 | 3.589,61 | 3.523,62 | 0 |
| 29 Gen 2025 | 3.514,11 | 160,72 | 4,79% | 3.415,48 | 3.540,76 | 3.387,45 | 0 |
| 28 Gen 2025 | 3.353,39 | 111,86 | 3,45% | 3.310,52 | 3.387,90 | 3.251,15 | 0 |
| 27 Gen 2025 | 3.241,53 | -91,39 | -2,74% | 3.179,07 | 3.290,45 | 3.085,31 | 0 |
| 24 Gen 2025 | 3.332,92 | -14,17 | -0,42% | 3.386,24 | 3.431,07 | 3.300,16 | 0 |
| 23 Gen 2025 | 3.347,09 | 118,30 | 3,66% | 3.245,34 | 3.355,82 | 3.227,49 | 0 |
| 22 Gen 2025 | 3.228,79 | 154,00 | 5,01% | 3.166,93 | 3.284,75 | 3.161,60 | 0 |
| 21 Gen 2025 | 3.074,79 | 36,33 | 1,20% | 2.990,65 | 3.077,45 | 2.988,51 | 0 |
| 20 Gen 2025 | 3.038,46 | 58,76 | 1,97% | 2.974,58 | 3.084,29 | 2.960,25 | 0 |
| 17 Gen 2025 | 2.979,70 | 167,81 | 5,97% | 2.863,07 | 2.994,07 | 2.852,41 | 0 |
| 16 Gen 2025 | 2.811,89 | 53,13 | 1,93% | 2.818,74 | 2.825,09 | 2.761,41 | 0 |
| 15 Gen 2025 | 2.758,76 | 191,20 | 7,45% | 2.588,13 | 2.793,65 | 2.578,87 | 0 |
| 14 Gen 2025 | 2.567,56 | 84,52 | 3,40% | 2.564,36 | 2.623,83 | 2.544,70 | 0 |
| 13 Gen 2025 | 2.483,04 | -54,12 | -2,13% | 2.498,35 | 2.510,19 | 2.415,54 | 0 |
| 10 Gen 2025 | 2.537,16 | -66,48 | -2,55% | 2.602,37 | 2.656,17 | 2.519,98 | 0 |
| 09 Gen 2025 | 2.603,64 | -9,18 | -0,35% | 2.582,50 | 2.631,46 | 2.557,93 | 0 |
| 08 Gen 2025 | 2.612,82 | -7,78 | -0,30% | 2.607,82 | 2.709,81 | 2.556,54 | 0 |
| 07 Gen 2025 | 2.620,60 | 77,34 | 3,04% | 2.535,97 | 2.652,42 | 2.502,42 | 0 |
| 06 Gen 2025 | 2.543,26 | 181,46 | 7,68% | 2.404,72 | 2.543,26 | 2.368,21 | 0 |
| 03 Gen 2025 | 2.361,80 | -72,95 | -3,00% | 2.436,16 | 2.437,81 | 2.338,74 | 0 |
| 02 Gen 2025 | 2.434,75 | 66,20 | 2,79% | 2.374,32 | 2.434,83 | 2.321,23 | 0 |
| 30 Dic 2024 | 2.368,55 | -48,02 | -1,99% | 2.358,78 | 2.410,19 | 2.352,55 | 0 |
| 27 Dic 2024 | 2.416,57 | 76,59 | 3,27% | 2.326,59 | 2.416,57 | 2.308,70 | 0 |
| 23 Dic 2024 | 2.339,98 | -23,90 | -1,01% | 2.339,51 | 2.371,22 | 2.314,30 | 0 |
| 20 Dic 2024 | 2.363,88 | -52,34 | -2,17% | 2.326,45 | 2.388,05 | 2.221,79 | 0 |
| 19 Dic 2024 | 2.416,22 | -175,56 | -6,77% | 2.456,03 | 2.502,79 | 2.409,38 | 0 |
| 18 Dic 2024 | 2.591,78 | -3,42 | -0,13% | 2.611,83 | 2.647,61 | 2.591,40 | 0 |
| 17 Dic 2024 | 2.595,20 | -44,82 | -1,70% | 2.624,17 | 2.666,81 | 2.592,03 | 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 |
