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 | 19.415,11 | -185,66 | -0,95% | 19.494,92 | 19.598,78 | 18.945,94 | 0 |
| 06 Mar 2025 | 19.600,77 | -487,73 | -2,43% | 19.775,56 | 19.995,23 | 19.496,70 | 0 |
| 05 Mar 2025 | 20.088,50 | 301,51 | 1,52% | 19.845,08 | 20.170,92 | 19.730,24 | 0 |
| 04 Mar 2025 | 19.786,99 | -678,55 | -3,32% | 20.256,19 | 20.259,05 | 19.539,37 | 0 |
| 03 Mar 2025 | 20.465,54 | -341,34 | -1,64% | 20.946,69 | 20.978,46 | 20.344,56 | 0 |
| 28 Feb 2025 | 20.806,88 | 415,46 | 2,04% | 20.443,58 | 20.829,51 | 20.405,78 | 0 |
| 27 Feb 2025 | 20.391,42 | -144,19 | -0,70% | 20.627,00 | 20.820,01 | 20.359,95 | 0 |
| 26 Feb 2025 | 20.535,61 | 39,06 | 0,19% | 20.510,49 | 20.736,19 | 20.496,97 | 0 |
| 25 Feb 2025 | 20.496,55 | -187,31 | -0,91% | 20.689,75 | 20.766,74 | 20.256,69 | 0 |
| 24 Feb 2025 | 20.683,86 | -116,02 | -0,56% | 20.888,15 | 20.959,04 | 20.562,21 | 0 |
| 21 Feb 2025 | 20.799,88 | -374,68 | -1,77% | 21.237,26 | 21.268,05 | 20.753,75 | 0 |
| 20 Feb 2025 | 21.174,56 | -445,54 | -2,06% | 21.593,86 | 21.601,99 | 20.999,84 | 0 |
| 19 Feb 2025 | 21.620,10 | -17,15 | -0,08% | 21.597,91 | 21.657,18 | 21.503,62 | 0 |
| 18 Feb 2025 | 21.637,25 | 97,80 | 0,45% | 21.613,44 | 21.637,25 | 21.488,08 | 0 |
| 14 Feb 2025 | 21.539,45 | -73,70 | -0,34% | 21.598,36 | 21.684,26 | 21.500,88 | 0 |
| 13 Feb 2025 | 21.613,15 | 302,87 | 1,42% | 21.527,58 | 21.636,69 | 21.374,49 | 0 |
| 12 Feb 2025 | 21.310,28 | 11,60 | 0,05% | 21.206,19 | 21.310,78 | 21.086,82 | 0 |
| 11 Feb 2025 | 21.298,68 | 62,99 | 0,30% | 21.326,90 | 21.331,47 | 21.140,93 | 0 |
| 10 Feb 2025 | 21.235,69 | -200,12 | -0,93% | 21.474,21 | 21.490,34 | 21.140,08 | 0 |
| 07 Feb 2025 | 21.435,81 | -39,88 | -0,19% | 21.507,73 | 21.600,44 | 21.424,22 | 0 |
| 06 Feb 2025 | 21.475,69 | 272,57 | 1,29% | 21.398,37 | 21.518,81 | 21.374,55 | 0 |
| 05 Feb 2025 | 21.203,12 | 156,93 | 0,75% | 21.114,62 | 21.219,09 | 20.994,29 | 0 |
| 04 Feb 2025 | 21.046,19 | -70,18 | -0,33% | 21.062,35 | 21.214,55 | 21.019,28 | 0 |
| 03 Feb 2025 | 21.116,37 | -118,80 | -0,56% | 20.885,00 | 21.182,15 | 20.769,90 | 0 |
| 31 Gen 2025 | 21.235,17 | -124,90 | -0,58% | 21.390,68 | 21.408,84 | 21.186,13 | 0 |
| 30 Gen 2025 | 21.360,07 | 287,02 | 1,36% | 21.199,15 | 21.432,54 | 21.193,88 | 0 |
| 29 Gen 2025 | 21.073,05 | -31,73 | -0,15% | 21.006,59 | 21.195,64 | 20.954,01 | 0 |
| 28 Gen 2025 | 21.104,78 | 68,69 | 0,33% | 21.012,08 | 21.203,10 | 20.941,23 | 0 |
| 27 Gen 2025 | 21.036,09 | -84,10 | -0,40% | 20.857,12 | 21.038,10 | 20.755,27 | 0 |
| 24 Gen 2025 | 21.120,19 | 44,89 | 0,21% | 20.968,44 | 21.235,65 | 20.968,44 | 0 |
| 23 Gen 2025 | 21.075,30 | 176,22 | 0,84% | 20.859,45 | 21.102,51 | 20.852,07 | 0 |
| 22 Gen 2025 | 20.899,08 | 29,80 | 0,14% | 20.881,20 | 20.934,49 | 20.798,89 | 0 |
| 21 Gen 2025 | 20.869,28 | 307,31 | 1,49% | 20.645,60 | 20.873,83 | 20.606,81 | 0 |
| 17 Gen 2025 | 20.561,97 | 196,15 | 0,96% | 20.470,87 | 20.637,12 | 20.399,10 | 0 |
| 16 Gen 2025 | 20.365,82 | 386,30 | 1,93% | 20.078,08 | 20.382,10 | 20.050,13 | 0 |
| 15 Gen 2025 | 19.979,52 | 600,74 | 3,10% | 19.865,18 | 20.017,41 | 19.792,19 | 0 |
| 14 Gen 2025 | 19.378,78 | 184,62 | 0,96% | 19.346,22 | 19.448,73 | 19.234,98 | 0 |
| 13 Gen 2025 | 19.194,16 | 13,28 | 0,07% | 19.020,53 | 19.198,05 | 18.999,62 | 0 |
| 10 Gen 2025 | 19.180,88 | -511,66 | -2,60% | 19.570,02 | 19.570,02 | 19.145,47 | 0 |
| 08 Gen 2025 | 19.692,54 | 121,04 | 0,62% | 19.551,26 | 19.693,33 | 19.415,70 | 0 |
| 07 Gen 2025 | 19.571,50 | -272,05 | -1,37% | 19.903,25 | 19.906,92 | 19.456,98 | 0 |
| 06 Gen 2025 | 19.843,55 | 20,10 | 0,10% | 19.954,14 | 20.011,43 | 19.821,38 | 0 |
| 03 Gen 2025 | 19.823,45 | 210,65 | 1,07% | 19.705,27 | 19.829,52 | 19.588,40 | 0 |
| 02 Gen 2025 | 19.612,80 | 40,15 | 0,21% | 19.712,76 | 19.830,17 | 19.491,34 | 0 |
| 31 Dic 2024 | 19.572,65 | -50,53 | -0,26% | 19.725,72 | 19.736,72 | 19.514,21 | 0 |
| 30 Dic 2024 | 19.623,18 | -189,32 | -0,96% | 19.630,78 | 19.695,61 | 19.433,21 | 0 |
| 27 Dic 2024 | 19.812,50 | -205,98 | -1,03% | 19.867,26 | 19.958,23 | 19.700,25 | 0 |
| 26 Dic 2024 | 20.018,48 | 44,67 | 0,22% | 19.872,12 | 20.033,21 | 19.863,74 | 0 |
| 24 Dic 2024 | 19.973,81 | 283,52 | 1,44% | 19.752,57 | 19.973,81 | 19.713,50 | 0 |
| 23 Dic 2024 | 19.690,29 | 79,72 | 0,41% | 19.528,48 | 19.701,23 | 19.456,40 | 0 |
| 20 Dic 2024 | 19.610,57 | 276,82 | 1,43% | 19.237,56 | 19.730,01 | 19.220,38 | 0 |
| 19 Dic 2024 | 19.333,75 | -71,19 | -0,37% | 19.649,16 | 19.754,16 | 19.327,20 | 0 |
| 18 Dic 2024 | 19.404,94 | -732,30 | -3,64% | 20.157,47 | 20.197,54 | 19.348,87 | 0 |
| 17 Dic 2024 | 20.137,24 | -225,25 | -1,11% | 20.264,70 | 20.274,67 | 20.096,14 | 0 |
| 16 Dic 2024 | 20.362,49 | 14,46 | 0,07% | 20.420,48 | 20.479,26 | 20.342,98 | 0 |
| 13 Dic 2024 | 20.348,03 | -205,28 | -1,00% | 20.585,31 | 20.601,26 | 20.315,67 | 0 |
| 12 Dic 2024 | 20.553,31 | -3,18 | -0,02% | 20.582,37 | 20.684,35 | 20.538,86 | 0 |
| 11 Dic 2024 | 20.556,49 | 154,51 | 0,76% | 20.487,92 | 20.595,05 | 20.469,46 | 0 |
| 10 Dic 2024 | 20.401,98 | -76,58 | -0,37% | 20.463,30 | 20.551,30 | 20.380,42 | 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 |
