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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 7.299,25 | -77,65 | -1,05% | 7.367,46 | 7.378,57 | 7.201,75 | 0 |
| 03 Mar 2025 | 7.376,90 | -114,53 | -1,53% | 7.508,09 | 7.547,49 | 7.323,81 | 0 |
| 28 Feb 2025 | 7.491,43 | 38,34 | 0,51% | 7.403,70 | 7.495,97 | 7.382,79 | 0 |
| 27 Feb 2025 | 7.453,09 | -108,96 | -1,44% | 7.548,65 | 7.614,19 | 7.450,08 | 0 |
| 26 Feb 2025 | 7.562,05 | 56,88 | 0,76% | 7.547,01 | 7.647,78 | 7.545,62 | 0 |
| 25 Feb 2025 | 7.505,17 | 11,25 | 0,15% | 7.456,67 | 7.512,12 | 7.385,96 | 0 |
| 24 Feb 2025 | 7.493,92 | -79,38 | -1,05% | 7.568,81 | 7.570,21 | 7.477,49 | 0 |
| 21 Feb 2025 | 7.573,30 | -84,78 | -1,11% | 7.712,38 | 7.733,03 | 7.545,60 | 0 |
| 20 Feb 2025 | 7.658,08 | -118,35 | -1,52% | 7.754,84 | 7.757,12 | 7.632,22 | 0 |
| 19 Feb 2025 | 7.776,43 | -45,05 | -0,58% | 7.805,21 | 7.805,81 | 7.730,68 | 0 |
| 18 Feb 2025 | 7.821,48 | -17,84 | -0,23% | 7.845,41 | 7.850,36 | 7.770,61 | 0 |
| 14 Feb 2025 | 7.839,32 | 9,55 | 0,12% | 7.869,63 | 7.882,97 | 7.831,87 | 0 |
| 13 Feb 2025 | 7.829,77 | 57,10 | 0,73% | 7.789,23 | 7.831,87 | 7.754,87 | 0 |
| 12 Feb 2025 | 7.772,67 | -25,44 | -0,33% | 7.818,31 | 7.818,94 | 7.720,07 | 0 |
| 11 Feb 2025 | 7.798,11 | -15,80 | -0,20% | 7.805,63 | 7.807,14 | 7.755,93 | 0 |
| 10 Feb 2025 | 7.813,91 | 114,26 | 1,48% | 7.722,09 | 7.821,98 | 7.721,17 | 0 |
| 07 Feb 2025 | 7.699,65 | -128,07 | -1,64% | 7.834,21 | 7.835,96 | 7.692,75 | 0 |
| 06 Feb 2025 | 7.827,72 | 63,21 | 0,81% | 7.769,75 | 7.834,62 | 7.768,50 | 0 |
| 05 Feb 2025 | 7.764,51 | -73,29 | -0,94% | 7.832,16 | 7.834,22 | 7.740,39 | 0 |
| 04 Feb 2025 | 7.837,80 | 118,98 | 1,54% | 7.739,94 | 7.846,43 | 7.739,36 | 0 |
| 03 Feb 2025 | 7.718,82 | -10,91 | -0,14% | 7.725,72 | 7.756,91 | 7.618,88 | 0 |
| 31 Gen 2025 | 7.729,73 | 5,13 | 0,07% | 7.727,15 | 7.794,61 | 7.715,80 | 0 |
| 30 Gen 2025 | 7.724,60 | 4,14 | 0,05% | 7.724,42 | 7.771,29 | 7.691,51 | 0 |
| 29 Gen 2025 | 7.720,46 | -3,40 | -0,04% | 7.730,76 | 7.770,56 | 7.702,05 | 0 |
| 28 Gen 2025 | 7.723,86 | 27,28 | 0,35% | 7.697,83 | 7.771,56 | 7.668,67 | 0 |
| 27 Gen 2025 | 7.696,58 | 61,61 | 0,81% | 7.640,88 | 7.698,48 | 7.524,75 | 0 |
| 24 Gen 2025 | 7.634,97 | 23,99 | 0,32% | 7.627,42 | 7.637,68 | 7.603,60 | 0 |
| 23 Gen 2025 | 7.610,98 | 40,98 | 0,54% | 7.569,82 | 7.611,17 | 7.520,85 | 0 |
| 22 Gen 2025 | 7.570,00 | 8,31 | 0,11% | 7.540,11 | 7.588,03 | 7.533,46 | 0 |
| 21 Gen 2025 | 7.561,69 | 133,57 | 1,80% | 7.462,60 | 7.577,46 | 7.459,93 | 0 |
| 17 Gen 2025 | 7.428,12 | 90,57 | 1,23% | 7.343,18 | 7.436,11 | 7.342,43 | 0 |
| 16 Gen 2025 | 7.337,55 | -6,14 | -0,08% | 7.351,67 | 7.378,41 | 7.327,44 | 0 |
| 15 Gen 2025 | 7.343,69 | 121,69 | 1,68% | 7.228,04 | 7.362,72 | 7.227,69 | 0 |
| 14 Gen 2025 | 7.222,00 | 7,42 | 0,10% | 7.232,65 | 7.296,45 | 7.192,25 | 0 |
| 13 Gen 2025 | 7.214,58 | -37,26 | -0,51% | 7.232,83 | 7.233,53 | 7.174,53 | 0 |
| 10 Gen 2025 | 7.251,84 | -81,23 | -1,11% | 7.310,76 | 7.311,32 | 7.215,10 | 0 |
| 08 Gen 2025 | 7.333,07 | 10,83 | 0,15% | 7.314,57 | 7.349,38 | 7.282,31 | 0 |
| 07 Gen 2025 | 7.322,24 | -105,40 | -1,42% | 7.423,28 | 7.446,03 | 7.308,93 | 0 |
| 06 Gen 2025 | 7.427,64 | 58,18 | 0,79% | 7.359,80 | 7.464,12 | 7.358,62 | 0 |
| 03 Gen 2025 | 7.369,46 | 79,03 | 1,08% | 7.298,62 | 7.382,07 | 7.297,64 | 0 |
| 02 Gen 2025 | 7.290,43 | 12,64 | 0,17% | 7.270,81 | 7.376,02 | 7.250,14 | 0 |
| 31 Dic 2024 | 7.277,79 | -30,13 | -0,41% | 7.308,81 | 7.339,43 | 7.269,24 | 0 |
| 30 Dic 2024 | 7.307,92 | -76,07 | -1,03% | 7.375,24 | 7.379,31 | 7.253,04 | 0 |
| 27 Dic 2024 | 7.383,99 | -68,96 | -0,93% | 7.452,40 | 7.454,02 | 7.340,15 | 0 |
| 26 Dic 2024 | 7.452,95 | -15,96 | -0,21% | 7.472,17 | 7.472,60 | 7.429,07 | 0 |
| 24 Dic 2024 | 7.468,91 | 95,53 | 1,30% | 7.379,49 | 7.469,22 | 7.378,92 | 0 |
| 23 Dic 2024 | 7.373,38 | -7,89 | -0,11% | 7.383,68 | 7.385,57 | 7.327,10 | 0 |
| 20 Dic 2024 | 7.381,27 | 28,31 | 0,39% | 7.339,25 | 7.424,18 | 7.265,81 | 0 |
| 19 Dic 2024 | 7.352,96 | -7,07 | -0,10% | 7.345,86 | 7.421,51 | 7.344,23 | 0 |
| 18 Dic 2024 | 7.360,03 | -222,52 | -2,93% | 7.585,86 | 7.603,99 | 7.357,83 | 0 |
| 17 Dic 2024 | 7.582,55 | -29,42 | -0,39% | 7.606,95 | 7.609,00 | 7.535,86 | 0 |
| 16 Dic 2024 | 7.611,97 | 31,73 | 0,42% | 7.568,99 | 7.620,94 | 7.566,48 | 0 |
| 13 Dic 2024 | 7.580,24 | -52,93 | -0,69% | 7.612,15 | 7.624,99 | 7.564,47 | 0 |
| 12 Dic 2024 | 7.633,17 | -35,41 | -0,46% | 7.677,63 | 7.681,54 | 7.629,88 | 0 |
| 11 Dic 2024 | 7.668,58 | 49,37 | 0,65% | 7.605,11 | 7.694,29 | 7.604,91 | 0 |
| 10 Dic 2024 | 7.619,21 | -40,01 | -0,52% | 7.652,76 | 7.684,29 | 7.607,93 | 0 |
| 09 Dic 2024 | 7.659,22 | -2,02 | -0,03% | 7.688,85 | 7.735,75 | 7.655,30 | 0 |
| 06 Dic 2024 | 7.661,24 | 123,63 | 1,64% | 7.551,26 | 7.662,10 | 7.549,11 | 0 |
| 05 Dic 2024 | 7.537,61 | -2,49 | -0,03% | 7.531,60 | 7.570,08 | 7.514,37 | 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 |
