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 |
|---|---|---|---|---|---|---|---|
| 13 Mar 2025 | 7.667,72 | -72,88 | -0,94% | 7.727,45 | 7.770,37 | 7.640,26 | 0 |
| 12 Mar 2025 | 7.740,60 | 0,50 | 0,01% | 7.730,42 | 7.790,64 | 7.662,16 | 0 |
| 11 Mar 2025 | 7.740,10 | -123,44 | -1,57% | 7.835,32 | 7.835,32 | 7.669,38 | 0 |
| 10 Mar 2025 | 7.863,54 | 9,44 | 0,12% | 7.801,20 | 7.991,39 | 7.799,89 | 0 |
| 07 Mar 2025 | 7.854,10 | 63,47 | 0,81% | 7.746,47 | 7.869,18 | 7.703,20 | 0 |
| 06 Mar 2025 | 7.790,63 | 25,14 | 0,32% | 7.721,31 | 7.806,43 | 7.705,63 | 0 |
| 05 Mar 2025 | 7.765,49 | 71,90 | 0,93% | 7.715,84 | 7.800,30 | 7.671,48 | 0 |
| 04 Mar 2025 | 7.693,59 | -241,22 | -3,04% | 7.929,33 | 7.929,33 | 7.685,14 | 0 |
| 03 Mar 2025 | 7.934,81 | -53,45 | -0,67% | 8.024,84 | 8.081,38 | 7.887,36 | 0 |
| 28 Feb 2025 | 7.988,26 | 104,22 | 1,32% | 7.919,95 | 7.995,32 | 7.890,66 | 0 |
| 27 Feb 2025 | 7.884,04 | 82,20 | 1,05% | 7.828,32 | 7.984,68 | 7.828,32 | 0 |
| 26 Feb 2025 | 7.801,84 | 1,75 | 0,02% | 7.727,04 | 7.861,71 | 7.665,81 | 0 |
| 25 Feb 2025 | 7.800,09 | 69,38 | 0,90% | 7.762,28 | 7.838,75 | 7.762,28 | 0 |
| 24 Feb 2025 | 7.730,71 | -37,53 | -0,48% | 7.754,28 | 7.849,92 | 7.724,99 | 0 |
| 21 Feb 2025 | 7.768,24 | -66,26 | -0,85% | 7.842,58 | 7.842,58 | 7.714,82 | 0 |
| 20 Feb 2025 | 7.834,50 | -9,27 | -0,12% | 7.816,01 | 7.839,79 | 7.767,57 | 0 |
| 19 Feb 2025 | 7.843,77 | 88,15 | 1,14% | 7.746,30 | 7.847,62 | 7.739,47 | 0 |
| 18 Feb 2025 | 7.755,62 | 130,49 | 1,71% | 7.663,81 | 7.762,37 | 7.621,35 | 0 |
| 14 Feb 2025 | 7.625,13 | -60,68 | -0,79% | 7.662,52 | 7.686,49 | 7.596,78 | 0 |
| 13 Feb 2025 | 7.685,81 | 3,13 | 0,04% | 7.724,16 | 7.734,44 | 7.659,18 | 0 |
| 12 Feb 2025 | 7.682,68 | -68,40 | -0,88% | 7.658,88 | 7.724,72 | 7.658,88 | 0 |
| 11 Feb 2025 | 7.751,08 | -29,41 | -0,38% | 7.736,02 | 7.794,43 | 7.703,74 | 0 |
| 10 Feb 2025 | 7.780,49 | 66,41 | 0,86% | 7.755,25 | 7.786,68 | 7.673,19 | 0 |
| 07 Feb 2025 | 7.714,08 | -148,02 | -1,88% | 7.917,17 | 7.946,07 | 7.707,97 | 0 |
| 06 Feb 2025 | 7.862,10 | -294,53 | -3,61% | 7.970,98 | 7.986,43 | 7.790,59 | 0 |
| 05 Feb 2025 | 8.156,63 | -12,94 | -0,16% | 8.190,60 | 8.204,37 | 8.052,59 | 0 |
| 04 Feb 2025 | 8.169,57 | 58,58 | 0,72% | 8.159,06 | 8.237,43 | 8.152,99 | 0 |
| 03 Feb 2025 | 8.110,99 | -72,69 | -0,89% | 8.106,48 | 8.162,05 | 8.012,38 | 0 |
| 31 Gen 2025 | 8.183,68 | -50,87 | -0,62% | 8.218,06 | 8.279,81 | 8.171,56 | 0 |
| 30 Gen 2025 | 8.234,55 | 125,96 | 1,55% | 8.143,49 | 8.253,55 | 8.139,48 | 0 |
| 29 Gen 2025 | 8.108,59 | 10,89 | 0,13% | 8.109,09 | 8.169,44 | 8.093,34 | 0 |
| 28 Gen 2025 | 8.097,70 | -119,10 | -1,45% | 8.174,30 | 8.212,24 | 8.065,14 | 0 |
| 27 Gen 2025 | 8.216,80 | 138,64 | 1,72% | 8.043,08 | 8.218,93 | 8.042,61 | 0 |
| 24 Gen 2025 | 8.078,16 | -100,61 | -1,23% | 8.146,42 | 8.211,53 | 8.072,48 | 0 |
| 23 Gen 2025 | 8.178,77 | 69,83 | 0,86% | 8.122,30 | 8.197,12 | 8.104,00 | 0 |
| 22 Gen 2025 | 8.108,94 | -2,59 | -0,03% | 8.099,38 | 8.168,22 | 8.083,77 | 0 |
| 21 Gen 2025 | 8.111,53 | 172,37 | 2,17% | 8.055,63 | 8.206,84 | 8.050,17 | 0 |
| 17 Gen 2025 | 7.939,16 | 33,58 | 0,42% | 8.008,05 | 8.008,05 | 7.909,75 | 0 |
| 16 Gen 2025 | 7.905,58 | 100,73 | 1,29% | 7.825,21 | 7.949,51 | 7.795,10 | 0 |
| 15 Gen 2025 | 7.804,85 | 35,38 | 0,46% | 7.816,61 | 7.844,87 | 7.721,41 | 0 |
| 14 Gen 2025 | 7.769,47 | 36,95 | 0,48% | 7.760,09 | 7.781,84 | 7.639,67 | 0 |
| 13 Gen 2025 | 7.732,52 | 87,32 | 1,14% | 7.627,50 | 7.911,82 | 7.602,61 | 0 |
| 10 Gen 2025 | 7.645,20 | -110,93 | -1,43% | 7.735,44 | 7.735,44 | 7.608,44 | 0 |
| 08 Gen 2025 | 7.756,13 | 23,58 | 0,30% | 7.706,93 | 7.784,08 | 7.682,21 | 0 |
| 07 Gen 2025 | 7.732,55 | 22,52 | 0,29% | 7.697,84 | 7.782,16 | 7.695,71 | 0 |
| 06 Gen 2025 | 7.710,03 | -103,18 | -1,32% | 7.804,27 | 7.847,94 | 7.697,15 | 0 |
| 03 Gen 2025 | 7.813,21 | 26,64 | 0,34% | 7.814,33 | 7.845,56 | 7.793,71 | 0 |
| 02 Gen 2025 | 7.786,57 | 3,29 | 0,04% | 7.831,99 | 7.873,40 | 7.768,69 | 0 |
| 31 Dic 2024 | 7.783,28 | -17,34 | -0,22% | 7.811,54 | 7.836,30 | 7.768,14 | 0 |
| 30 Dic 2024 | 7.800,62 | -88,31 | -1,12% | 7.816,85 | 7.831,02 | 7.752,16 | 0 |
| 27 Dic 2024 | 7.888,93 | -74,28 | -0,93% | 7.900,56 | 7.954,12 | 7.855,99 | 0 |
| 26 Dic 2024 | 7.963,21 | 84,98 | 1,08% | 7.873,59 | 7.969,13 | 7.851,78 | 0 |
| 24 Dic 2024 | 7.878,23 | 67,95 | 0,87% | 7.786,06 | 7.884,00 | 7.764,31 | 0 |
| 23 Dic 2024 | 7.810,28 | -33,36 | -0,43% | 7.814,66 | 7.834,20 | 7.761,17 | 0 |
| 20 Dic 2024 | 7.843,64 | 75,65 | 0,97% | 7.712,87 | 7.890,25 | 7.689,78 | 0 |
| 19 Dic 2024 | 7.767,99 | 31,82 | 0,41% | 7.834,19 | 7.859,58 | 7.731,71 | 0 |
| 18 Dic 2024 | 7.736,17 | -195,19 | -2,46% | 7.934,58 | 7.975,05 | 7.726,19 | 0 |
| 17 Dic 2024 | 7.931,36 | -94,59 | -1,18% | 8.033,65 | 8.062,08 | 7.899,27 | 0 |
| 16 Dic 2024 | 8.025,95 | 185,98 | 2,37% | 7.946,81 | 8.072,38 | 7.886,59 | 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 |
