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 |
|---|---|---|---|---|---|---|---|
| 06 Mar 2025 | 1.584,63 | -151,93 | -8,75% | 1.663,25 | 1.746,20 | 1.559,18 | 0 |
| 05 Mar 2025 | 1.736,56 | -440,09 | -20,22% | 1.898,13 | 1.906,27 | 1.680,77 | 0 |
| 04 Mar 2025 | 2.176,65 | 382,37 | 21,31% | 1.932,05 | 2.179,78 | 1.924,05 | 0 |
| 03 Mar 2025 | 1.794,28 | -334,10 | -15,70% | 2.057,08 | 2.142,77 | 1.703,14 | 0 |
| 28 Feb 2025 | 2.128,38 | 0,76 | 0,04% | 2.208,86 | 2.254,26 | 2.128,38 | 0 |
| 27 Feb 2025 | 2.127,62 | 128,94 | 6,45% | 2.108,49 | 2.218,56 | 2.056,33 | 0 |
| 26 Feb 2025 | 1.998,68 | -227,69 | -10,23% | 2.131,12 | 2.141,58 | 1.975,34 | 0 |
| 25 Feb 2025 | 2.226,37 | 10,39 | 0,47% | 2.254,51 | 2.272,68 | 2.128,04 | 0 |
| 24 Feb 2025 | 2.215,98 | -82,19 | -3,58% | 2.188,30 | 2.333,95 | 2.160,65 | 0 |
| 21 Feb 2025 | 2.298,17 | 21,69 | 0,95% | 2.272,67 | 2.335,63 | 2.233,28 | 0 |
| 20 Feb 2025 | 2.276,48 | 71,27 | 3,23% | 2.166,45 | 2.296,78 | 2.123,17 | 0 |
| 19 Feb 2025 | 2.205,21 | 217,42 | 10,94% | 1.974,32 | 2.214,36 | 1.943,47 | 0 |
| 18 Feb 2025 | 1.987,79 | -23,57 | -1,17% | 1.984,15 | 2.056,22 | 1.967,54 | 0 |
| 17 Feb 2025 | 2.011,36 | -161,62 | -7,44% | 2.131,91 | 2.154,61 | 2.007,82 | 0 |
| 14 Feb 2025 | 2.172,98 | 86,15 | 4,13% | 2.165,54 | 2.198,40 | 2.119,63 | 0 |
| 13 Feb 2025 | 2.086,83 | -298,68 | -12,52% | 2.217,01 | 2.284,40 | 2.078,72 | 0 |
| 12 Feb 2025 | 2.385,51 | -72,54 | -2,95% | 2.432,50 | 2.503,57 | 2.354,98 | 0 |
| 11 Feb 2025 | 2.458,05 | -86,59 | -3,40% | 2.547,14 | 2.564,97 | 2.452,06 | 0 |
| 10 Feb 2025 | 2.544,64 | -86,45 | -3,29% | 2.603,18 | 2.636,45 | 2.520,12 | 0 |
| 07 Feb 2025 | 2.631,09 | 81,88 | 3,21% | 2.546,26 | 2.649,96 | 2.520,54 | 0 |
| 06 Feb 2025 | 2.549,21 | -244,22 | -8,74% | 2.692,34 | 2.712,94 | 2.534,78 | 0 |
| 05 Feb 2025 | 2.793,43 | -62,38 | -2,18% | 2.917,80 | 2.951,36 | 2.793,43 | 0 |
| 04 Feb 2025 | 2.855,81 | -61,67 | -2,11% | 2.881,05 | 3.024,88 | 2.845,30 | 0 |
| 03 Feb 2025 | 2.917,48 | 229,84 | 8,55% | 3.011,50 | 3.047,72 | 2.891,84 | 0 |
| 31 Gen 2025 | 2.687,64 | -2,13 | -0,08% | 2.658,35 | 2.719,39 | 2.636,78 | 0 |
| 30 Gen 2025 | 2.689,77 | -67,04 | -2,43% | 2.728,75 | 2.748,19 | 2.686,06 | 0 |
| 29 Gen 2025 | 2.756,81 | -167,85 | -5,74% | 2.860,04 | 2.889,36 | 2.728,91 | 0 |
| 28 Gen 2025 | 2.924,66 | -125,96 | -4,13% | 2.973,08 | 3.040,13 | 2.885,68 | 0 |
| 27 Gen 2025 | 3.050,62 | 98,19 | 3,33% | 3.117,02 | 3.216,70 | 2.998,63 | 0 |
| 24 Gen 2025 | 2.952,43 | 15,27 | 0,52% | 2.896,28 | 2.986,95 | 2.849,08 | 0 |
| 23 Gen 2025 | 2.937,16 | -134,70 | -4,38% | 3.053,31 | 3.073,70 | 2.927,20 | 0 |
| 22 Gen 2025 | 3.071,86 | -196,02 | -6,00% | 3.150,74 | 3.157,53 | 3.000,48 | 0 |
| 21 Gen 2025 | 3.267,88 | -47,15 | -1,42% | 3.378,04 | 3.380,82 | 3.264,38 | 0 |
| 20 Gen 2025 | 3.315,03 | -79,11 | -2,33% | 3.402,37 | 3.421,94 | 3.252,42 | 0 |
| 17 Gen 2025 | 3.394,14 | -261,35 | -7,15% | 3.576,09 | 3.592,73 | 3.371,72 | 0 |
| 16 Gen 2025 | 3.655,49 | -86,02 | -2,30% | 3.644,33 | 3.737,65 | 3.634,02 | 0 |
| 15 Gen 2025 | 3.741,51 | -366,58 | -8,92% | 4.069,13 | 4.086,89 | 3.674,51 | 0 |
| 14 Gen 2025 | 4.108,09 | -174,39 | -4,07% | 4.114,73 | 4.155,43 | 3.991,65 | 0 |
| 13 Gen 2025 | 4.282,48 | 108,35 | 2,60% | 4.252,30 | 4.415,77 | 4.228,91 | 0 |
| 10 Gen 2025 | 4.174,13 | 124,59 | 3,08% | 4.052,41 | 4.206,19 | 3.952,02 | 0 |
| 09 Gen 2025 | 4.049,54 | 17,48 | 0,43% | 4.088,69 | 4.134,19 | 3.998,03 | 0 |
| 08 Gen 2025 | 4.032,06 | 14,81 | 0,37% | 4.041,29 | 4.135,61 | 3.853,66 | 0 |
| 07 Gen 2025 | 4.017,25 | -151,63 | -3,64% | 4.183,72 | 4.249,72 | 3.954,64 | 0 |
| 06 Gen 2025 | 4.168,88 | -421,50 | -9,18% | 4.491,97 | 4.577,15 | 4.168,88 | 0 |
| 03 Gen 2025 | 4.590,38 | 159,82 | 3,61% | 4.428,00 | 4.640,76 | 4.424,41 | 0 |
| 02 Gen 2025 | 4.430,56 | -152,02 | -3,32% | 4.570,87 | 4.694,10 | 4.430,38 | 0 |
| 30 Dic 2024 | 4.582,58 | 108,31 | 2,42% | 4.604,30 | 4.618,14 | 4.490,06 | 0 |
| 27 Dic 2024 | 4.474,27 | -180,52 | -3,88% | 4.689,04 | 4.731,75 | 4.474,27 | 0 |
| 23 Dic 2024 | 4.654,79 | 57,46 | 1,25% | 4.655,91 | 4.714,73 | 4.581,88 | 0 |
| 20 Dic 2024 | 4.597,33 | 117,04 | 2,61% | 4.680,62 | 4.913,49 | 4.543,54 | 0 |
| 19 Dic 2024 | 4.480,29 | 337,36 | 8,14% | 4.403,93 | 4.493,40 | 4.314,24 | 0 |
| 18 Dic 2024 | 4.142,93 | 7,13 | 0,17% | 4.104,61 | 4.143,66 | 4.036,18 | 0 |
| 17 Dic 2024 | 4.135,80 | 83,15 | 2,05% | 4.082,43 | 4.141,66 | 4.003,91 | 0 |
| 16 Dic 2024 | 4.052,65 | 113,71 | 2,89% | 3.998,30 | 4.063,11 | 3.966,88 | 0 |
| 13 Dic 2024 | 3.938,94 | 25,73 | 0,66% | 3.887,18 | 3.983,55 | 3.804,57 | 0 |
| 12 Dic 2024 | 3.913,21 | -29,10 | -0,74% | 3.897,21 | 3.957,55 | 3.881,70 | 0 |
| 11 Dic 2024 | 3.942,31 | -80,71 | -2,01% | 4.064,55 | 4.068,50 | 3.922,99 | 0 |
| 10 Dic 2024 | 4.023,02 | 22,20 | 0,55% | 4.082,50 | 4.083,82 | 3.946,67 | 0 |
| 09 Dic 2024 | 4.000,82 | 52,00 | 1,32% | 3.866,10 | 4.033,01 | 3.866,10 | 0 |
|
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 |
