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 | 2.010,66 | 41,45 | 2,10% | 1.989,90 | 2.017,96 | 1.975,31 | 0 |
| 05 Mar 2025 | 1.969,21 | 106,65 | 5,73% | 1.926,76 | 1.976,14 | 1.924,48 | 0 |
| 04 Mar 2025 | 1.862,56 | -59,07 | -3,07% | 1.898,26 | 1.904,72 | 1.856,36 | 0 |
| 03 Mar 2025 | 1.921,63 | 65,10 | 3,51% | 1.868,47 | 1.932,79 | 1.853,80 | 0 |
| 28 Feb 2025 | 1.856,53 | -1,39 | -0,07% | 1.843,49 | 1.857,84 | 1.837,54 | 0 |
| 27 Feb 2025 | 1.857,92 | -34,83 | -1,84% | 1.871,01 | 1.879,03 | 1.844,87 | 0 |
| 26 Feb 2025 | 1.892,75 | 33,93 | 1,83% | 1.871,93 | 1.893,76 | 1.871,24 | 0 |
| 25 Feb 2025 | 1.858,82 | 4,66 | 0,25% | 1.848,74 | 1.873,44 | 1.847,35 | 0 |
| 24 Feb 2025 | 1.854,16 | 14,67 | 0,80% | 1.861,31 | 1.861,31 | 1.837,73 | 0 |
| 21 Feb 2025 | 1.839,49 | -5,43 | -0,29% | 1.849,39 | 1.850,69 | 1.834,26 | 0 |
| 20 Feb 2025 | 1.844,92 | -1,10 | -0,06% | 1.853,29 | 1.860,34 | 1.841,47 | 0 |
| 19 Feb 2025 | 1.846,02 | -42,79 | -2,27% | 1.886,83 | 1.892,41 | 1.842,56 | 0 |
| 18 Feb 2025 | 1.888,81 | 2,66 | 0,14% | 1.888,80 | 1.891,81 | 1.876,00 | 0 |
| 17 Feb 2025 | 1.886,15 | 18,62 | 1,00% | 1.869,06 | 1.886,87 | 1.864,40 | 0 |
| 14 Feb 2025 | 1.867,53 | 4,63 | 0,25% | 1.859,99 | 1.872,26 | 1.859,07 | 0 |
| 13 Feb 2025 | 1.862,90 | 49,87 | 2,75% | 1.844,44 | 1.865,58 | 1.833,48 | 0 |
| 12 Feb 2025 | 1.813,03 | 15,20 | 0,85% | 1.807,57 | 1.817,58 | 1.790,02 | 0 |
| 11 Feb 2025 | 1.797,83 | 12,45 | 0,70% | 1.783,23 | 1.799,90 | 1.780,31 | 0 |
| 10 Feb 2025 | 1.785,38 | 5,31 | 0,30% | 1.777,90 | 1.788,52 | 1.776,94 | 0 |
| 07 Feb 2025 | 1.780,07 | -13,29 | -0,74% | 1.796,82 | 1.802,09 | 1.775,10 | 0 |
| 06 Feb 2025 | 1.793,36 | 17,24 | 0,97% | 1.779,52 | 1.795,95 | 1.775,61 | 0 |
| 05 Feb 2025 | 1.776,12 | 12,62 | 0,72% | 1.761,58 | 1.776,12 | 1.755,32 | 0 |
| 04 Feb 2025 | 1.763,50 | 16,27 | 0,93% | 1.750,72 | 1.764,05 | 1.738,21 | 0 |
| 03 Feb 2025 | 1.747,23 | -37,83 | -2,12% | 1.720,45 | 1.751,95 | 1.715,76 | 0 |
| 31 Gen 2025 | 1.785,06 | -6,11 | -0,34% | 1.790,20 | 1.790,23 | 1.778,02 | 0 |
| 30 Gen 2025 | 1.791,17 | 9,40 | 0,53% | 1.784,77 | 1.794,80 | 1.781,27 | 0 |
| 29 Gen 2025 | 1.781,77 | 15,32 | 0,87% | 1.771,74 | 1.784,72 | 1.766,68 | 0 |
| 28 Gen 2025 | 1.766,45 | 0,16 | 0,01% | 1.761,54 | 1.771,29 | 1.756,07 | 0 |
| 27 Gen 2025 | 1.766,29 | -11,81 | -0,66% | 1.752,78 | 1.771,38 | 1.748,04 | 0 |
| 24 Gen 2025 | 1.778,10 | 18,47 | 1,05% | 1.774,43 | 1.786,05 | 1.770,41 | 0 |
| 23 Gen 2025 | 1.759,63 | 9,97 | 0,57% | 1.748,13 | 1.762,30 | 1.745,78 | 0 |
| 22 Gen 2025 | 1.749,66 | 19,34 | 1,12% | 1.742,35 | 1.759,82 | 1.741,78 | 0 |
| 21 Gen 2025 | 1.730,32 | 4,06 | 0,24% | 1.714,99 | 1.732,95 | 1.713,22 | 0 |
| 20 Gen 2025 | 1.726,26 | 24,38 | 1,43% | 1.704,15 | 1.736,57 | 1.702,00 | 0 |
| 17 Gen 2025 | 1.701,88 | 20,56 | 1,22% | 1.685,98 | 1.708,14 | 1.684,89 | 0 |
| 16 Gen 2025 | 1.681,32 | 5,65 | 0,34% | 1.681,20 | 1.682,82 | 1.672,07 | 0 |
| 15 Gen 2025 | 1.675,67 | 25,54 | 1,55% | 1.654,71 | 1.685,17 | 1.653,55 | 0 |
| 14 Gen 2025 | 1.650,13 | 26,09 | 1,61% | 1.644,63 | 1.653,21 | 1.641,21 | 0 |
| 13 Gen 2025 | 1.624,04 | -14,57 | -0,89% | 1.628,93 | 1.631,70 | 1.614,84 | 0 |
| 10 Gen 2025 | 1.638,61 | -17,06 | -1,03% | 1.654,51 | 1.663,44 | 1.634,33 | 0 |
| 09 Gen 2025 | 1.655,67 | -1,51 | -0,09% | 1.651,15 | 1.661,40 | 1.647,38 | 0 |
| 08 Gen 2025 | 1.657,18 | -13,28 | -0,79% | 1.661,74 | 1.671,67 | 1.648,31 | 0 |
| 07 Gen 2025 | 1.670,46 | 5,76 | 0,35% | 1.666,92 | 1.678,23 | 1.660,76 | 0 |
| 06 Gen 2025 | 1.664,70 | 41,55 | 2,56% | 1.636,44 | 1.667,64 | 1.631,50 | 0 |
| 03 Gen 2025 | 1.623,15 | -6,41 | -0,39% | 1.631,85 | 1.632,33 | 1.618,75 | 0 |
| 02 Gen 2025 | 1.629,56 | -7,56 | -0,46% | 1.636,25 | 1.643,66 | 1.617,13 | 0 |
| 30 Dic 2024 | 1.637,12 | -11,84 | -0,72% | 1.642,27 | 1.654,11 | 1.635,78 | 0 |
| 27 Dic 2024 | 1.648,96 | 15,55 | 0,95% | 1.635,03 | 1.650,19 | 1.633,62 | 0 |
| 23 Dic 2024 | 1.633,41 | -4,16 | -0,25% | 1.637,02 | 1.641,76 | 1.630,03 | 0 |
| 20 Dic 2024 | 1.637,57 | -4,25 | -0,26% | 1.629,74 | 1.643,52 | 1.618,17 | 0 |
| 19 Dic 2024 | 1.641,82 | -37,33 | -2,22% | 1.649,13 | 1.658,48 | 1.639,68 | 0 |
| 18 Dic 2024 | 1.679,15 | -5,24 | -0,31% | 1.685,81 | 1.691,17 | 1.679,15 | 0 |
| 17 Dic 2024 | 1.684,39 | -6,53 | -0,39% | 1.687,94 | 1.691,68 | 1.683,15 | 0 |
| 16 Dic 2024 | 1.690,92 | -5,07 | -0,30% | 1.696,16 | 1.698,33 | 1.686,93 | 0 |
| 13 Dic 2024 | 1.695,99 | 0,83 | 0,05% | 1.694,99 | 1.706,78 | 1.692,92 | 0 |
| 12 Dic 2024 | 1.695,16 | -1,44 | -0,08% | 1.704,61 | 1.705,40 | 1.692,38 | 0 |
| 11 Dic 2024 | 1.696,60 | 4,45 | 0,26% | 1.687,90 | 1.701,93 | 1.687,82 | 0 |
| 10 Dic 2024 | 1.692,15 | -15,39 | -0,90% | 1.694,52 | 1.701,00 | 1.692,05 | 0 |
| 09 Dic 2024 | 1.707,54 | 1,84 | 0,11% | 1.713,49 | 1.713,56 | 1.703,59 | 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 |
