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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 4.033,83 | -42,60 | -1,05% | 4.071,18 | 4.073,87 | 4.010,87 | 0 |
| 10 Mar 2025 | 4.076,43 | -76,71 | -1,85% | 4.111,83 | 4.128,09 | 4.043,31 | 0 |
| 07 Mar 2025 | 4.153,14 | 25,19 | 0,61% | 4.116,15 | 4.161,53 | 4.086,38 | 0 |
| 06 Mar 2025 | 4.127,95 | -63,46 | -1,51% | 4.153,32 | 4.169,23 | 4.110,71 | 0 |
| 05 Mar 2025 | 4.191,41 | 45,37 | 1,09% | 4.144,24 | 4.202,97 | 4.130,74 | 0 |
| 04 Mar 2025 | 4.146,04 | -70,31 | -1,67% | 4.193,84 | 4.206,03 | 4.127,05 | 0 |
| 03 Mar 2025 | 4.216,35 | -43,47 | -1,02% | 4.276,24 | 4.289,11 | 4.191,56 | 0 |
| 28 Feb 2025 | 4.259,82 | 55,65 | 1,32% | 4.213,89 | 4.262,07 | 4.190,61 | 0 |
| 27 Feb 2025 | 4.204,17 | -33,51 | -0,79% | 4.246,09 | 4.266,36 | 4.202,60 | 0 |
| 26 Feb 2025 | 4.237,68 | -5,69 | -0,13% | 4.256,20 | 4.273,50 | 4.228,87 | 0 |
| 25 Feb 2025 | 4.243,37 | 3,83 | 0,09% | 4.247,04 | 4.255,66 | 4.213,87 | 0 |
| 24 Feb 2025 | 4.239,54 | -9,85 | -0,23% | 4.257,51 | 4.264,25 | 4.235,47 | 0 |
| 21 Feb 2025 | 4.249,39 | -66,08 | -1,53% | 4.311,80 | 4.313,00 | 4.242,63 | 0 |
| 20 Feb 2025 | 4.315,47 | -13,84 | -0,32% | 4.316,27 | 4.318,41 | 4.289,11 | 0 |
| 19 Feb 2025 | 4.329,31 | 2,54 | 0,06% | 4.314,87 | 4.331,37 | 4.309,17 | 0 |
| 18 Feb 2025 | 4.326,77 | 25,81 | 0,60% | 4.304,85 | 4.326,80 | 4.299,50 | 0 |
| 14 Feb 2025 | 4.300,96 | -11,42 | -0,26% | 4.319,17 | 4.323,04 | 4.299,89 | 0 |
| 13 Feb 2025 | 4.312,38 | 34,62 | 0,81% | 4.288,68 | 4.314,96 | 4.277,20 | 0 |
| 12 Feb 2025 | 4.277,76 | -13,86 | -0,32% | 4.254,40 | 4.285,99 | 4.246,41 | 0 |
| 11 Feb 2025 | 4.291,62 | 7,73 | 0,18% | 4.274,45 | 4.294,30 | 4.269,24 | 0 |
| 10 Feb 2025 | 4.283,89 | 27,60 | 0,65% | 4.276,36 | 4.284,57 | 4.262,29 | 0 |
| 07 Feb 2025 | 4.256,29 | -28,59 | -0,67% | 4.291,34 | 4.302,26 | 4.254,07 | 0 |
| 06 Feb 2025 | 4.284,88 | 8,72 | 0,20% | 4.286,81 | 4.291,37 | 4.261,89 | 0 |
| 05 Feb 2025 | 4.276,16 | 28,00 | 0,66% | 4.254,40 | 4.277,49 | 4.237,58 | 0 |
| 04 Feb 2025 | 4.248,16 | 16,20 | 0,38% | 4.228,19 | 4.253,60 | 4.225,56 | 0 |
| 03 Feb 2025 | 4.231,96 | -15,83 | -0,37% | 4.200,39 | 4.248,07 | 4.176,34 | 0 |
| 31 Gen 2025 | 4.247,79 | -25,30 | -0,59% | 4.274,97 | 4.292,22 | 4.243,62 | 0 |
| 30 Gen 2025 | 4.273,09 | 47,75 | 1,13% | 4.249,88 | 4.282,01 | 4.246,54 | 0 |
| 29 Gen 2025 | 4.225,34 | -8,34 | -0,20% | 4.237,17 | 4.254,25 | 4.216,75 | 0 |
| 28 Gen 2025 | 4.233,68 | -13,21 | -0,31% | 4.244,16 | 4.250,24 | 4.224,46 | 0 |
| 27 Gen 2025 | 4.246,89 | -16,00 | -0,38% | 4.215,76 | 4.248,01 | 4.211,67 | 0 |
| 24 Gen 2025 | 4.262,89 | -9,37 | -0,22% | 4.266,93 | 4.276,36 | 4.256,68 | 0 |
| 23 Gen 2025 | 4.272,26 | 32,59 | 0,77% | 4.241,55 | 4.272,28 | 4.234,56 | 0 |
| 22 Gen 2025 | 4.239,67 | -6,47 | -0,15% | 4.257,55 | 4.257,69 | 4.238,84 | 0 |
| 21 Gen 2025 | 4.246,14 | 50,74 | 1,21% | 4.219,72 | 4.246,56 | 4.219,72 | 0 |
| 17 Gen 2025 | 4.195,40 | 29,08 | 0,70% | 4.197,16 | 4.208,35 | 4.185,70 | 0 |
| 16 Gen 2025 | 4.166,32 | 32,19 | 0,78% | 4.137,33 | 4.172,37 | 4.129,06 | 0 |
| 15 Gen 2025 | 4.134,13 | 49,52 | 1,21% | 4.138,31 | 4.148,53 | 4.122,37 | 0 |
| 14 Gen 2025 | 4.084,61 | 28,93 | 0,71% | 4.074,36 | 4.088,47 | 4.053,15 | 0 |
| 13 Gen 2025 | 4.055,68 | 25,12 | 0,62% | 4.011,03 | 4.057,06 | 4.009,75 | 0 |
| 10 Gen 2025 | 4.030,56 | -57,63 | -1,41% | 4.065,19 | 4.070,25 | 4.023,70 | 0 |
| 08 Gen 2025 | 4.088,19 | 13,54 | 0,33% | 4.071,52 | 4.089,04 | 4.052,93 | 0 |
| 07 Gen 2025 | 4.074,65 | -18,19 | -0,44% | 4.105,76 | 4.113,05 | 4.061,93 | 0 |
| 06 Gen 2025 | 4.092,84 | -3,10 | -0,08% | 4.109,87 | 4.128,20 | 4.087,15 | 0 |
| 03 Gen 2025 | 4.095,94 | 41,61 | 1,03% | 4.070,70 | 4.102,54 | 4.059,18 | 0 |
| 02 Gen 2025 | 4.054,33 | -8,51 | -0,21% | 4.085,29 | 4.095,47 | 4.034,16 | 0 |
| 31 Dic 2024 | 4.062,84 | 1,57 | 0,04% | 4.071,04 | 4.081,90 | 4.049,61 | 0 |
| 30 Dic 2024 | 4.061,27 | -42,41 | -1,03% | 4.068,48 | 4.077,80 | 4.033,31 | 0 |
| 27 Dic 2024 | 4.103,68 | -31,80 | -0,77% | 4.108,22 | 4.129,59 | 4.083,50 | 0 |
| 26 Dic 2024 | 4.135,48 | 1,80 | 0,04% | 4.117,33 | 4.142,35 | 4.115,71 | 0 |
| 24 Dic 2024 | 4.133,68 | 36,81 | 0,90% | 4.098,33 | 4.133,71 | 4.094,37 | 0 |
| 23 Dic 2024 | 4.096,87 | 16,09 | 0,39% | 4.074,24 | 4.100,12 | 4.055,47 | 0 |
| 20 Dic 2024 | 4.080,78 | 45,99 | 1,14% | 4.020,80 | 4.113,01 | 4.020,80 | 0 |
| 19 Dic 2024 | 4.034,79 | -20,34 | -0,50% | 4.071,26 | 4.090,22 | 4.034,15 | 0 |
| 18 Dic 2024 | 4.055,13 | -116,67 | -2,80% | 4.170,00 | 4.180,28 | 4.053,41 | 0 |
| 17 Dic 2024 | 4.171,80 | -24,68 | -0,59% | 4.178,49 | 4.185,30 | 4.163,82 | 0 |
| 16 Dic 2024 | 4.196,48 | -11,14 | -0,26% | 4.209,05 | 4.220,63 | 4.194,16 | 0 |
| 13 Dic 2024 | 4.207,62 | -7,57 | -0,18% | 4.216,45 | 4.220,17 | 4.202,30 | 0 |
| 12 Dic 2024 | 4.215,19 | -22,95 | -0,54% | 4.236,31 | 4.237,26 | 4.215,19 | 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 |
