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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 3.954,69 | -42,10 | -1,05% | 3.999,41 | 4.027,90 | 3.868,37 | 0 |
| 06 Mar 2025 | 3.996,79 | -95,06 | -2,32% | 4.050,15 | 4.064,51 | 3.978,30 | 0 |
| 05 Mar 2025 | 4.091,85 | 66,74 | 1,66% | 4.042,00 | 4.107,52 | 4.023,48 | 0 |
| 04 Mar 2025 | 4.025,11 | -106,46 | -2,58% | 4.061,99 | 4.099,25 | 3.948,25 | 0 |
| 03 Mar 2025 | 4.131,57 | -93,79 | -2,22% | 4.235,85 | 4.328,52 | 4.123,31 | 0 |
| 28 Feb 2025 | 4.225,36 | 17,36 | 0,41% | 4.209,83 | 4.251,79 | 4.169,90 | 0 |
| 27 Feb 2025 | 4.208,00 | -24,39 | -0,58% | 4.207,65 | 4.251,66 | 4.179,07 | 0 |
| 26 Feb 2025 | 4.232,39 | -7,35 | -0,17% | 4.249,37 | 4.341,82 | 4.211,26 | 0 |
| 25 Feb 2025 | 4.239,74 | 86,50 | 2,08% | 4.159,73 | 4.263,24 | 4.140,99 | 0 |
| 24 Feb 2025 | 4.153,24 | -25,19 | -0,60% | 4.190,45 | 4.226,68 | 4.116,30 | 0 |
| 21 Feb 2025 | 4.178,43 | -69,97 | -1,65% | 4.295,26 | 4.334,42 | 4.149,06 | 0 |
| 20 Feb 2025 | 4.248,40 | -41,72 | -0,97% | 4.281,76 | 4.334,25 | 4.247,33 | 0 |
| 19 Feb 2025 | 4.290,12 | -323,98 | -7,02% | 4.430,85 | 4.472,33 | 4.200,91 | 0 |
| 18 Feb 2025 | 4.614,10 | 37,19 | 0,81% | 4.567,50 | 4.616,46 | 4.518,92 | 0 |
| 14 Feb 2025 | 4.576,91 | -15,42 | -0,34% | 4.584,55 | 4.616,20 | 4.514,40 | 0 |
| 13 Feb 2025 | 4.592,33 | 64,56 | 1,43% | 4.552,64 | 4.643,80 | 4.542,24 | 0 |
| 12 Feb 2025 | 4.527,77 | -157,86 | -3,37% | 4.615,56 | 4.623,97 | 4.445,48 | 0 |
| 11 Feb 2025 | 4.685,63 | -10,35 | -0,22% | 4.645,86 | 4.724,77 | 4.645,86 | 0 |
| 10 Feb 2025 | 4.695,98 | -18,46 | -0,39% | 4.742,52 | 4.745,31 | 4.689,10 | 0 |
| 07 Feb 2025 | 4.714,44 | -96,05 | -2,00% | 4.802,44 | 4.807,45 | 4.711,09 | 0 |
| 06 Feb 2025 | 4.810,49 | 4,19 | 0,09% | 4.863,58 | 4.868,74 | 4.750,01 | 0 |
| 05 Feb 2025 | 4.806,30 | 70,11 | 1,48% | 4.735,35 | 4.833,67 | 4.732,12 | 0 |
| 04 Feb 2025 | 4.736,19 | -31,39 | -0,66% | 4.766,20 | 4.772,04 | 4.700,22 | 0 |
| 03 Feb 2025 | 4.767,58 | -26,83 | -0,56% | 4.650,09 | 4.808,72 | 4.627,75 | 0 |
| 31 Gen 2025 | 4.794,41 | -50,49 | -1,04% | 4.837,63 | 4.888,85 | 4.792,30 | 0 |
| 30 Gen 2025 | 4.844,90 | 101,30 | 2,14% | 4.767,65 | 4.876,54 | 4.766,61 | 0 |
| 29 Gen 2025 | 4.743,60 | 23,32 | 0,49% | 4.709,14 | 4.759,43 | 4.706,64 | 0 |
| 28 Gen 2025 | 4.720,28 | 6,09 | 0,13% | 4.681,51 | 4.726,65 | 4.634,68 | 0 |
| 27 Gen 2025 | 4.714,19 | -27,91 | -0,59% | 4.697,54 | 4.771,75 | 4.681,33 | 0 |
| 24 Gen 2025 | 4.742,10 | 1,71 | 0,04% | 4.751,62 | 4.771,95 | 4.706,79 | 0 |
| 23 Gen 2025 | 4.740,39 | -16,68 | -0,35% | 4.748,01 | 4.771,64 | 4.702,42 | 0 |
| 22 Gen 2025 | 4.757,07 | -56,06 | -1,16% | 4.823,17 | 4.825,19 | 4.738,49 | 0 |
| 21 Gen 2025 | 4.813,13 | 126,88 | 2,71% | 4.757,39 | 4.827,54 | 4.751,03 | 0 |
| 17 Gen 2025 | 4.686,25 | -25,64 | -0,54% | 4.777,95 | 4.798,96 | 4.669,79 | 0 |
| 16 Gen 2025 | 4.711,89 | 17,59 | 0,37% | 4.692,35 | 4.728,95 | 4.660,57 | 0 |
| 15 Gen 2025 | 4.694,30 | 165,34 | 3,65% | 4.647,21 | 4.705,04 | 4.642,38 | 0 |
| 14 Gen 2025 | 4.528,96 | 95,66 | 2,16% | 4.522,23 | 4.569,47 | 4.507,21 | 0 |
| 13 Gen 2025 | 4.433,30 | 49,52 | 1,13% | 4.365,28 | 4.468,84 | 4.356,98 | 0 |
| 10 Gen 2025 | 4.383,78 | -76,40 | -1,71% | 4.392,12 | 4.431,95 | 4.359,92 | 0 |
| 08 Gen 2025 | 4.460,18 | -4,69 | -0,11% | 4.444,72 | 4.467,07 | 4.375,35 | 0 |
| 07 Gen 2025 | 4.464,87 | -143,88 | -3,12% | 4.603,11 | 4.618,44 | 4.436,00 | 0 |
| 06 Gen 2025 | 4.608,75 | 105,87 | 2,35% | 4.575,75 | 4.707,98 | 4.550,24 | 0 |
| 03 Gen 2025 | 4.502,88 | 92,69 | 2,10% | 4.460,34 | 4.503,99 | 4.406,26 | 0 |
| 02 Gen 2025 | 4.410,19 | 6,88 | 0,16% | 4.420,19 | 4.492,63 | 4.396,40 | 0 |
| 31 Dic 2024 | 4.403,31 | 17,18 | 0,39% | 4.412,95 | 4.443,81 | 4.382,49 | 0 |
| 30 Dic 2024 | 4.386,13 | -25,13 | -0,57% | 4.401,23 | 4.407,59 | 4.342,57 | 0 |
| 27 Dic 2024 | 4.411,26 | -80,06 | -1,78% | 4.459,39 | 4.486,46 | 4.389,06 | 0 |
| 26 Dic 2024 | 4.491,32 | -27,83 | -0,62% | 4.488,23 | 4.500,28 | 4.450,74 | 0 |
| 24 Dic 2024 | 4.519,15 | 56,69 | 1,27% | 4.462,80 | 4.521,52 | 4.435,63 | 0 |
| 23 Dic 2024 | 4.462,46 | 14,90 | 0,34% | 4.469,98 | 4.486,51 | 4.379,26 | 0 |
| 20 Dic 2024 | 4.447,56 | 99,67 | 2,29% | 4.354,77 | 4.473,21 | 4.354,77 | 0 |
| 19 Dic 2024 | 4.347,89 | -27,03 | -0,62% | 4.375,24 | 4.444,83 | 4.335,94 | 0 |
| 18 Dic 2024 | 4.374,92 | -293,98 | -6,30% | 4.696,78 | 4.701,90 | 4.353,91 | 0 |
| 17 Dic 2024 | 4.668,90 | -108,43 | -2,27% | 4.719,95 | 4.728,57 | 4.649,42 | 0 |
| 16 Dic 2024 | 4.777,33 | 32,90 | 0,69% | 4.736,68 | 4.804,76 | 4.717,15 | 0 |
| 13 Dic 2024 | 4.744,43 | -99,55 | -2,06% | 4.820,06 | 4.820,78 | 4.725,43 | 0 |
| 12 Dic 2024 | 4.843,98 | -59,24 | -1,21% | 4.903,74 | 4.903,74 | 4.837,59 | 0 |
| 11 Dic 2024 | 4.903,22 | 8,42 | 0,17% | 4.917,36 | 4.932,76 | 4.859,00 | 0 |
| 10 Dic 2024 | 4.894,80 | -80,13 | -1,61% | 4.941,36 | 4.990,06 | 4.851,95 | 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 |
