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 |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 4.093,87 | 17,39 | 0,43% | 4.076,71 | 4.099,36 | 4.056,58 | 0 |
| 18 Mar 2025 | 4.076,48 | 30,34 | 0,75% | 4.048,45 | 4.087,45 | 4.048,45 | 0 |
| 17 Mar 2025 | 4.046,14 | 28,56 | 0,71% | 4.018,18 | 4.048,60 | 4.003,43 | 0 |
| 14 Mar 2025 | 4.017,58 | 63,54 | 1,61% | 3.954,85 | 4.025,14 | 3.939,09 | 0 |
| 13 Mar 2025 | 3.954,04 | -18,11 | -0,46% | 3.969,25 | 3.989,93 | 3.939,78 | 0 |
| 12 Mar 2025 | 3.972,15 | 41,06 | 1,04% | 3.936,05 | 4.003,81 | 3.936,05 | 0 |
| 11 Mar 2025 | 3.931,09 | -59,54 | -1,49% | 3.991,82 | 4.004,25 | 3.913,55 | 0 |
| 10 Mar 2025 | 3.990,63 | -68,86 | -1,70% | 4.063,24 | 4.079,32 | 3.976,06 | 0 |
| 07 Mar 2025 | 4.059,49 | -36,01 | -0,88% | 4.092,95 | 4.092,95 | 4.034,53 | 0 |
| 06 Mar 2025 | 4.095,50 | 45,27 | 1,12% | 4.052,82 | 4.111,18 | 4.044,62 | 0 |
| 05 Mar 2025 | 4.050,23 | 82,54 | 2,08% | 3.980,89 | 4.078,15 | 3.980,89 | 0 |
| 04 Mar 2025 | 3.967,69 | -111,14 | -2,72% | 4.075,14 | 4.075,14 | 3.957,88 | 0 |
| 03 Mar 2025 | 4.078,83 | 54,63 | 1,36% | 4.025,71 | 4.093,04 | 4.002,06 | 0 |
| 28 Feb 2025 | 4.024,20 | 1,37 | 0,03% | 4.021,20 | 4.024,20 | 3.983,95 | 0 |
| 27 Feb 2025 | 4.022,83 | -43,34 | -1,07% | 4.063,16 | 4.063,16 | 3.994,58 | 0 |
| 26 Feb 2025 | 4.066,17 | 47,97 | 1,19% | 4.020,52 | 4.069,53 | 4.020,16 | 0 |
| 25 Feb 2025 | 4.018,20 | -2,71 | -0,07% | 4.017,94 | 4.044,19 | 3.999,42 | 0 |
| 24 Feb 2025 | 4.020,91 | -12,60 | -0,31% | 4.034,75 | 4.037,79 | 3.994,81 | 0 |
| 21 Feb 2025 | 4.033,51 | 7,91 | 0,20% | 4.026,49 | 4.043,99 | 4.018,77 | 0 |
| 20 Feb 2025 | 4.025,60 | -11,34 | -0,28% | 4.036,20 | 4.056,56 | 4.021,60 | 0 |
| 19 Feb 2025 | 4.036,94 | -63,43 | -1,55% | 4.097,40 | 4.102,88 | 4.032,16 | 0 |
| 18 Feb 2025 | 4.100,37 | 7,13 | 0,17% | 4.096,16 | 4.105,45 | 4.076,75 | 0 |
| 17 Feb 2025 | 4.093,24 | 26,27 | 0,65% | 4.067,33 | 4.096,85 | 4.067,33 | 0 |
| 14 Feb 2025 | 4.066,97 | -1,33 | -0,03% | 4.071,58 | 4.082,26 | 4.060,47 | 0 |
| 13 Feb 2025 | 4.068,30 | 49,25 | 1,23% | 4.023,25 | 4.069,45 | 4.023,25 | 0 |
| 12 Feb 2025 | 4.019,05 | 23,76 | 0,59% | 3.996,50 | 4.024,14 | 3.990,03 | 0 |
| 11 Feb 2025 | 3.995,29 | 26,12 | 0,66% | 3.969,49 | 3.997,58 | 3.968,14 | 0 |
| 10 Feb 2025 | 3.969,17 | 23,54 | 0,60% | 3.948,44 | 3.974,68 | 3.948,44 | 0 |
| 07 Feb 2025 | 3.945,63 | -16,41 | -0,41% | 3.961,40 | 3.964,74 | 3.939,36 | 0 |
| 06 Feb 2025 | 3.962,04 | 57,54 | 1,47% | 3.908,66 | 3.967,13 | 3.908,66 | 0 |
| 05 Feb 2025 | 3.904,50 | 10,00 | 0,26% | 3.893,44 | 3.904,50 | 3.883,11 | 0 |
| 04 Feb 2025 | 3.894,50 | 28,85 | 0,75% | 3.865,65 | 3.896,02 | 3.846,83 | 0 |
| 03 Feb 2025 | 3.865,65 | -47,23 | -1,21% | 3.902,30 | 3.902,30 | 3.832,18 | 0 |
| 31 Gen 2025 | 3.912,88 | -1,65 | -0,04% | 3.916,78 | 3.933,31 | 3.906,90 | 0 |
| 30 Gen 2025 | 3.914,53 | 31,24 | 0,80% | 3.887,21 | 3.916,92 | 3.887,21 | 0 |
| 29 Gen 2025 | 3.883,29 | 26,84 | 0,70% | 3.857,43 | 3.890,01 | 3.855,53 | 0 |
| 28 Gen 2025 | 3.856,45 | 27,39 | 0,72% | 3.830,13 | 3.871,57 | 3.829,16 | 0 |
| 27 Gen 2025 | 3.829,06 | -31,97 | -0,83% | 3.860,33 | 3.860,33 | 3.788,63 | 0 |
| 24 Gen 2025 | 3.861,03 | 61,55 | 1,62% | 3.856,81 | 3.880,92 | 3.850,36 | 0 |
| 23 Gen 2025 | 3.799,48 | 0,00 | 0,00% | 3.799,48 | 3.799,48 | 3.799,48 | 0 |
| 22 Gen 2025 | 3.799,48 | 0,00 | 0,00% | 3.799,48 | 3.799,48 | 3.799,48 | 0 |
| 21 Gen 2025 | 3.799,48 | 5,20 | 0,14% | 3.794,69 | 3.800,81 | 3.787,71 | 0 |
| 20 Gen 2025 | 3.794,28 | 10,50 | 0,28% | 3.783,54 | 3.808,62 | 3.781,62 | 0 |
| 17 Gen 2025 | 3.783,78 | 24,78 | 0,66% | 3.763,85 | 3.791,62 | 3.763,85 | 0 |
| 16 Gen 2025 | 3.759,00 | 35,49 | 0,95% | 3.733,35 | 3.764,62 | 3.733,35 | 0 |
| 15 Gen 2025 | 3.723,51 | 43,92 | 1,19% | 3.680,28 | 3.735,88 | 3.680,28 | 0 |
| 14 Gen 2025 | 3.679,59 | 25,32 | 0,69% | 3.659,44 | 3.693,08 | 3.659,44 | 0 |
| 13 Gen 2025 | 3.654,27 | -18,75 | -0,51% | 3.668,89 | 3.669,07 | 3.629,63 | 0 |
| 10 Gen 2025 | 3.673,02 | -27,27 | -0,74% | 3.700,76 | 3.709,21 | 3.669,01 | 0 |
| 09 Gen 2025 | 3.700,29 | 19,10 | 0,52% | 3.678,26 | 3.704,13 | 3.663,39 | 0 |
| 08 Gen 2025 | 3.681,19 | -8,82 | -0,24% | 3.691,06 | 3.707,86 | 3.661,04 | 0 |
| 07 Gen 2025 | 3.690,01 | 15,74 | 0,43% | 3.674,21 | 3.703,87 | 3.657,41 | 0 |
| 06 Gen 2025 | 3.674,27 | 62,45 | 1,73% | 3.614,12 | 3.674,77 | 3.614,12 | 0 |
| 03 Gen 2025 | 3.611,82 | -25,61 | -0,70% | 3.637,38 | 3.640,48 | 3.604,25 | 0 |
| 02 Gen 2025 | 3.637,43 | 6,94 | 0,19% | 3.631,48 | 3.637,43 | 3.586,39 | 0 |
| 31 Dic 2024 | 3.630,49 | 20,55 | 0,57% | 3.608,70 | 3.630,49 | 3.604,20 | 0 |
| 30 Dic 2024 | 3.609,94 | -19,66 | -0,54% | 3.627,47 | 3.634,08 | 3.603,92 | 0 |
| 27 Dic 2024 | 3.629,60 | 23,72 | 0,66% | 3.605,30 | 3.631,06 | 3.596,51 | 0 |
| 24 Dic 2024 | 3.605,88 | 4,66 | 0,13% | 3.603,19 | 3.612,95 | 3.603,19 | 0 |
| 23 Dic 2024 | 3.601,22 | -7,07 | -0,20% | 3.607,87 | 3.611,31 | 3.585,97 | 0 |
| 20 Dic 2024 | 3.608,29 | -10,16 | -0,28% | 3.614,35 | 3.614,35 | 3.564,65 | 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 |
