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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 7.881,32 | 131,63 | 1,70% | 7.792,44 | 7.889,72 | 7.773,36 | 0 |
| 13 Mar 2025 | 7.749,69 | -54,99 | -0,70% | 7.805,83 | 7.839,68 | 7.724,84 | 0 |
| 12 Mar 2025 | 7.804,68 | -34,66 | -0,44% | 7.863,73 | 7.879,54 | 7.757,87 | 0 |
| 11 Mar 2025 | 7.839,34 | -104,24 | -1,31% | 7.929,30 | 7.932,33 | 7.799,52 | 0 |
| 10 Mar 2025 | 7.943,58 | -111,77 | -1,39% | 7.997,61 | 8.052,60 | 7.885,08 | 0 |
| 07 Mar 2025 | 8.055,35 | 60,59 | 0,76% | 7.973,02 | 8.072,58 | 7.947,94 | 0 |
| 06 Mar 2025 | 7.994,76 | -79,12 | -0,98% | 8.016,54 | 8.046,29 | 7.951,07 | 0 |
| 05 Mar 2025 | 8.073,88 | 63,47 | 0,79% | 8.000,12 | 8.096,74 | 7.970,61 | 0 |
| 04 Mar 2025 | 8.010,41 | -171,24 | -2,09% | 8.138,91 | 8.138,91 | 7.996,10 | 0 |
| 03 Mar 2025 | 8.181,65 | -77,80 | -0,94% | 8.282,77 | 8.312,84 | 8.134,21 | 0 |
| 28 Feb 2025 | 8.259,45 | 107,43 | 1,32% | 8.174,36 | 8.264,50 | 8.134,76 | 0 |
| 27 Feb 2025 | 8.152,02 | -27,21 | -0,33% | 8.184,97 | 8.243,50 | 8.149,18 | 0 |
| 26 Feb 2025 | 8.179,23 | -30,24 | -0,37% | 8.218,82 | 8.244,19 | 8.164,32 | 0 |
| 25 Feb 2025 | 8.209,47 | 17,46 | 0,21% | 8.212,31 | 8.239,36 | 8.163,42 | 0 |
| 24 Feb 2025 | 8.192,01 | 13,95 | 0,17% | 8.196,01 | 8.232,06 | 8.177,24 | 0 |
| 21 Feb 2025 | 8.178,06 | -93,62 | -1,13% | 8.278,47 | 8.279,52 | 8.166,62 | 0 |
| 20 Feb 2025 | 8.271,68 | -34,90 | -0,42% | 8.282,74 | 8.284,80 | 8.220,65 | 0 |
| 19 Feb 2025 | 8.306,58 | 23,51 | 0,28% | 8.261,64 | 8.313,82 | 8.255,41 | 0 |
| 18 Feb 2025 | 8.283,07 | 58,90 | 0,72% | 8.229,99 | 8.283,19 | 8.219,72 | 0 |
| 14 Feb 2025 | 8.224,17 | -20,53 | -0,25% | 8.260,02 | 8.282,13 | 8.220,64 | 0 |
| 13 Feb 2025 | 8.244,70 | 68,08 | 0,83% | 8.202,24 | 8.251,64 | 8.185,95 | 0 |
| 12 Feb 2025 | 8.176,62 | -46,52 | -0,57% | 8.156,56 | 8.193,07 | 8.136,84 | 0 |
| 11 Feb 2025 | 8.223,14 | 27,03 | 0,33% | 8.176,52 | 8.225,29 | 8.163,96 | 0 |
| 10 Feb 2025 | 8.196,11 | 22,65 | 0,28% | 8.205,63 | 8.208,74 | 8.161,30 | 0 |
| 07 Feb 2025 | 8.173,46 | -54,26 | -0,66% | 8.238,04 | 8.248,28 | 8.169,09 | 0 |
| 06 Feb 2025 | 8.227,72 | 5,00 | 0,06% | 8.256,61 | 8.256,81 | 8.187,08 | 0 |
| 05 Feb 2025 | 8.222,72 | 62,41 | 0,76% | 8.186,59 | 8.224,03 | 8.146,86 | 0 |
| 04 Feb 2025 | 8.160,31 | 8,23 | 0,10% | 8.132,95 | 8.172,02 | 8.126,14 | 0 |
| 03 Feb 2025 | 8.152,08 | -38,52 | -0,47% | 8.079,43 | 8.181,77 | 8.043,66 | 0 |
| 31 Gen 2025 | 8.190,60 | -58,55 | -0,71% | 8.240,60 | 8.266,16 | 8.178,00 | 0 |
| 30 Gen 2025 | 8.249,15 | 74,11 | 0,91% | 8.216,52 | 8.273,64 | 8.199,18 | 0 |
| 29 Gen 2025 | 8.175,04 | -10,30 | -0,13% | 8.192,97 | 8.235,62 | 8.160,68 | 0 |
| 28 Gen 2025 | 8.185,34 | -57,80 | -0,70% | 8.232,91 | 8.233,14 | 8.172,20 | 0 |
| 27 Gen 2025 | 8.243,14 | 27,97 | 0,34% | 8.187,60 | 8.244,43 | 8.184,45 | 0 |
| 24 Gen 2025 | 8.215,17 | -9,33 | -0,11% | 8.208,89 | 8.239,30 | 8.199,61 | 0 |
| 23 Gen 2025 | 8.224,50 | 48,42 | 0,59% | 8.177,48 | 8.224,57 | 8.167,27 | 0 |
| 22 Gen 2025 | 8.176,08 | -43,32 | -0,53% | 8.228,20 | 8.228,20 | 8.174,34 | 0 |
| 21 Gen 2025 | 8.219,40 | 100,50 | 1,24% | 8.158,82 | 8.222,56 | 8.158,82 | 0 |
| 17 Gen 2025 | 8.118,90 | 48,69 | 0,60% | 8.108,99 | 8.139,53 | 8.094,32 | 0 |
| 16 Gen 2025 | 8.070,21 | 62,42 | 0,78% | 8.008,60 | 8.078,66 | 7.994,34 | 0 |
| 15 Gen 2025 | 8.007,79 | 93,10 | 1,18% | 8.026,96 | 8.038,63 | 7.984,75 | 0 |
| 14 Gen 2025 | 7.914,69 | 71,14 | 0,91% | 7.872,60 | 7.915,43 | 7.844,13 | 0 |
| 13 Gen 2025 | 7.843,55 | 59,63 | 0,77% | 7.759,81 | 7.846,10 | 7.756,77 | 0 |
| 10 Gen 2025 | 7.783,92 | -123,85 | -1,57% | 7.860,71 | 7.863,32 | 7.774,13 | 0 |
| 08 Gen 2025 | 7.907,77 | 10,18 | 0,13% | 7.878,06 | 7.909,34 | 7.832,86 | 0 |
| 07 Gen 2025 | 7.897,59 | -8,98 | -0,11% | 7.939,55 | 7.961,02 | 7.871,47 | 0 |
| 06 Gen 2025 | 7.906,57 | -19,28 | -0,24% | 7.946,08 | 7.990,61 | 7.897,79 | 0 |
| 03 Gen 2025 | 7.925,85 | 63,49 | 0,81% | 7.892,62 | 7.935,60 | 7.856,39 | 0 |
| 02 Gen 2025 | 7.862,36 | -18,50 | -0,23% | 7.923,26 | 7.946,43 | 7.831,07 | 0 |
| 31 Dic 2024 | 7.880,86 | 19,04 | 0,24% | 7.880,33 | 7.910,37 | 7.849,66 | 0 |
| 30 Dic 2024 | 7.861,82 | -74,50 | -0,94% | 7.879,56 | 7.891,87 | 7.808,10 | 0 |
| 27 Dic 2024 | 7.936,32 | -53,97 | -0,68% | 7.938,73 | 7.996,57 | 7.901,43 | 0 |
| 26 Dic 2024 | 7.990,29 | 13,90 | 0,17% | 7.945,57 | 7.995,90 | 7.940,69 | 0 |
| 24 Dic 2024 | 7.976,39 | 66,26 | 0,84% | 7.909,34 | 7.976,55 | 7.903,27 | 0 |
| 23 Dic 2024 | 7.910,13 | 16,16 | 0,20% | 7.870,56 | 7.915,94 | 7.834,10 | 0 |
| 20 Dic 2024 | 7.893,97 | 88,72 | 1,14% | 7.784,43 | 7.946,67 | 7.781,95 | 0 |
| 19 Dic 2024 | 7.805,25 | -29,76 | -0,38% | 7.868,02 | 7.911,01 | 7.803,90 | 0 |
| 18 Dic 2024 | 7.835,01 | -222,99 | -2,77% | 8.057,22 | 8.076,26 | 7.832,59 | 0 |
| 17 Dic 2024 | 8.058,00 | -46,64 | -0,58% | 8.068,02 | 8.090,84 | 8.040,46 | 0 |
| 16 Dic 2024 | 8.104,64 | -41,12 | -0,50% | 8.141,85 | 8.162,93 | 8.098,68 | 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 |
