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 | 3.716,95 | 195,91 | 5,56% | 3.489,72 | 3.746,29 | 3.472,76 | 0 |
| 13 Mar 2025 | 3.521,04 | -52,24 | -1,46% | 3.526,22 | 3.608,82 | 3.450,31 | 0 |
| 12 Mar 2025 | 3.573,28 | 158,92 | 4,65% | 3.504,16 | 3.636,32 | 3.474,82 | 0 |
| 11 Mar 2025 | 3.414,36 | -138,24 | -3,89% | 3.580,02 | 3.652,91 | 3.381,16 | 0 |
| 10 Mar 2025 | 3.552,60 | -191,24 | -5,11% | 3.817,58 | 3.817,81 | 3.502,94 | 0 |
| 07 Mar 2025 | 3.743,84 | -208,50 | -5,28% | 3.838,14 | 3.857,93 | 3.668,47 | 0 |
| 06 Mar 2025 | 3.952,34 | 165,95 | 4,38% | 3.866,63 | 3.980,09 | 3.776,20 | 0 |
| 05 Mar 2025 | 3.786,39 | 347,90 | 10,12% | 3.658,77 | 3.830,45 | 3.652,34 | 0 |
| 04 Mar 2025 | 3.438,49 | -409,71 | -10,65% | 3.700,78 | 3.709,36 | 3.435,13 | 0 |
| 03 Mar 2025 | 3.848,20 | 280,89 | 7,87% | 3.627,97 | 3.924,58 | 3.556,15 | 0 |
| 28 Feb 2025 | 3.567,31 | -0,34 | -0,01% | 3.499,84 | 3.567,31 | 3.461,77 | 0 |
| 27 Feb 2025 | 3.567,65 | -118,60 | -3,22% | 3.585,30 | 3.633,40 | 3.483,80 | 0 |
| 26 Feb 2025 | 3.686,25 | 179,60 | 5,12% | 3.581,96 | 3.704,64 | 3.573,72 | 0 |
| 25 Feb 2025 | 3.506,65 | -7,94 | -0,23% | 3.484,34 | 3.584,62 | 3.469,93 | 0 |
| 24 Feb 2025 | 3.514,59 | 62,60 | 1,81% | 3.535,38 | 3.556,15 | 3.425,99 | 0 |
| 21 Feb 2025 | 3.451,99 | -16,23 | -0,47% | 3.471,41 | 3.501,42 | 3.423,45 | 0 |
| 20 Feb 2025 | 3.468,22 | -56,66 | -1,61% | 3.556,15 | 3.590,74 | 3.451,99 | 0 |
| 19 Feb 2025 | 3.524,88 | -203,59 | -5,46% | 3.741,41 | 3.770,35 | 3.516,29 | 0 |
| 18 Feb 2025 | 3.728,47 | 22,03 | 0,59% | 3.731,82 | 3.747,13 | 3.665,42 | 0 |
| 17 Feb 2025 | 3.706,44 | 133,77 | 3,74% | 3.607,33 | 3.709,35 | 3.588,67 | 0 |
| 14 Feb 2025 | 3.572,67 | -74,98 | -2,06% | 3.579,17 | 3.619,29 | 3.550,45 | 0 |
| 13 Feb 2025 | 3.647,65 | 215,17 | 6,27% | 3.553,99 | 3.653,49 | 3.505,51 | 0 |
| 12 Feb 2025 | 3.432,48 | 50,19 | 1,48% | 3.400,16 | 3.453,49 | 3.351,26 | 0 |
| 11 Feb 2025 | 3.382,29 | 56,86 | 1,71% | 3.324,08 | 3.386,20 | 3.312,43 | 0 |
| 10 Feb 2025 | 3.325,43 | 54,57 | 1,67% | 3.289,04 | 3.340,67 | 3.268,36 | 0 |
| 07 Feb 2025 | 3.270,86 | -53,11 | -1,60% | 3.326,17 | 3.342,94 | 3.258,56 | 0 |
| 06 Feb 2025 | 3.323,97 | 139,51 | 4,38% | 3.242,38 | 3.332,19 | 3.230,64 | 0 |
| 05 Feb 2025 | 3.184,46 | 34,70 | 1,10% | 3.115,87 | 3.184,46 | 3.097,37 | 0 |
| 04 Feb 2025 | 3.149,76 | 33,23 | 1,07% | 3.136,28 | 3.155,37 | 3.059,46 | 0 |
| 03 Feb 2025 | 3.116,53 | -138,24 | -4,25% | 3.059,60 | 3.132,05 | 3.037,67 | 0 |
| 31 Gen 2025 | 3.254,77 | 1,59 | 0,05% | 3.272,49 | 3.285,54 | 3.235,58 | 0 |
| 30 Gen 2025 | 3.253,18 | 39,38 | 1,23% | 3.230,46 | 3.255,34 | 3.219,13 | 0 |
| 29 Gen 2025 | 3.213,80 | 89,94 | 2,88% | 3.158,67 | 3.228,70 | 3.143,01 | 0 |
| 28 Gen 2025 | 3.123,86 | 63,47 | 2,07% | 3.099,57 | 3.143,41 | 3.065,94 | 0 |
| 27 Gen 2025 | 3.060,39 | -50,85 | -1,63% | 3.025,41 | 3.087,78 | 2.972,89 | 0 |
| 24 Gen 2025 | 3.111,24 | -7,81 | -0,25% | 3.141,05 | 3.166,11 | 3.092,91 | 0 |
| 23 Gen 2025 | 3.119,05 | 156,34 | 5,28% | 3.061,35 | 3.124,00 | 3.051,23 | 0 |
| 22 Gen 2025 | 2.962,71 | 0,00 | 0,00% | 2.962,71 | 2.962,71 | 2.962,71 | 0 |
| 21 Gen 2025 | 2.962,71 | 21,20 | 0,72% | 2.913,84 | 2.964,26 | 2.912,60 | 0 |
| 20 Gen 2025 | 2.941,51 | 34,70 | 1,19% | 2.904,12 | 2.968,33 | 2.895,73 | 0 |
| 17 Gen 2025 | 2.906,81 | 100,59 | 3,58% | 2.836,97 | 2.915,41 | 2.830,58 | 0 |
| 16 Gen 2025 | 2.806,22 | 32,16 | 1,16% | 2.810,36 | 2.814,18 | 2.775,76 | 0 |
| 15 Gen 2025 | 2.774,06 | 118,73 | 4,47% | 2.668,18 | 2.795,71 | 2.662,44 | 0 |
| 14 Gen 2025 | 2.655,33 | 53,23 | 2,05% | 2.653,31 | 2.690,71 | 2.640,95 | 0 |
| 13 Gen 2025 | 2.602,10 | -33,44 | -1,27% | 2.611,63 | 2.619,01 | 2.560,02 | 0 |
| 10 Gen 2025 | 2.635,54 | -40,91 | -1,53% | 2.675,76 | 2.708,94 | 2.624,94 | 0 |
| 09 Gen 2025 | 2.676,45 | -5,55 | -0,21% | 2.663,42 | 2.693,58 | 2.648,29 | 0 |
| 08 Gen 2025 | 2.682,00 | -4,69 | -0,17% | 2.678,91 | 2.741,65 | 2.647,37 | 0 |
| 07 Gen 2025 | 2.686,69 | 48,24 | 1,83% | 2.634,01 | 2.706,50 | 2.613,13 | 0 |
| 06 Gen 2025 | 2.638,45 | 116,52 | 4,62% | 2.549,70 | 2.638,45 | 2.526,30 | 0 |
| 03 Gen 2025 | 2.521,93 | -46,07 | -1,79% | 2.568,99 | 2.570,03 | 2.507,33 | 0 |
| 02 Gen 2025 | 2.568,00 | 42,62 | 1,69% | 2.529,34 | 2.568,05 | 2.495,38 | 0 |
| 30 Dic 2024 | 2.525,38 | -30,19 | -1,18% | 2.519,18 | 2.551,80 | 2.515,22 | 0 |
| 27 Dic 2024 | 2.555,57 | 49,56 | 1,98% | 2.497,76 | 2.555,57 | 2.486,26 | 0 |
| 23 Dic 2024 | 2.506,01 | -15,02 | -0,60% | 2.505,70 | 2.526,00 | 2.489,57 | 0 |
| 20 Dic 2024 | 2.521,03 | -33,11 | -1,30% | 2.497,29 | 2.536,36 | 2.430,91 | 0 |
| 19 Dic 2024 | 2.554,14 | -108,10 | -4,06% | 2.578,67 | 2.607,49 | 2.549,93 | 0 |
| 18 Dic 2024 | 2.662,24 | -2,00 | -0,08% | 2.674,58 | 2.696,62 | 2.662,00 | 0 |
| 17 Dic 2024 | 2.664,24 | -27,32 | -1,02% | 2.681,97 | 2.708,04 | 2.662,30 | 0 |
| 16 Dic 2024 | 2.691,56 | -38,51 | -1,41% | 2.710,39 | 2.721,28 | 2.687,93 | 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 |
