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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 5.959,76 | 109,63 | 1,87% | 5.940,31 | 6.002,41 | 5.923,94 | 0 |
| 04 Mar 2025 | 5.850,13 | -102,82 | -1,73% | 5.899,58 | 5.924,62 | 5.821,39 | 0 |
| 03 Mar 2025 | 5.952,95 | 74,60 | 1,27% | 5.904,50 | 5.998,15 | 5.877,19 | 0 |
| 28 Feb 2025 | 5.878,35 | 3,00 | 0,05% | 5.831,49 | 5.878,35 | 5.817,79 | 0 |
| 27 Feb 2025 | 5.875,35 | -42,84 | -0,72% | 5.879,06 | 5.896,99 | 5.831,14 | 0 |
| 26 Feb 2025 | 5.918,19 | 72,02 | 1,23% | 5.893,77 | 5.948,50 | 5.881,45 | 0 |
| 25 Feb 2025 | 5.846,17 | -34,04 | -0,58% | 5.865,94 | 5.880,40 | 5.836,15 | 0 |
| 24 Feb 2025 | 5.880,21 | -44,85 | -0,76% | 5.910,70 | 5.924,60 | 5.855,66 | 0 |
| 21 Feb 2025 | 5.925,06 | 20,33 | 0,34% | 5.906,47 | 5.945,07 | 5.902,86 | 0 |
| 20 Feb 2025 | 5.904,73 | 9,77 | 0,17% | 5.929,71 | 5.943,25 | 5.893,46 | 0 |
| 19 Feb 2025 | 5.894,96 | -73,94 | -1,24% | 5.970,31 | 5.970,31 | 5.886,23 | 0 |
| 18 Feb 2025 | 5.968,90 | -3,52 | -0,06% | 5.987,36 | 5.990,67 | 5.941,58 | 0 |
| 17 Feb 2025 | 5.972,42 | 13,37 | 0,22% | 5.963,92 | 5.978,03 | 5.951,39 | 0 |
| 14 Feb 2025 | 5.959,05 | 14,29 | 0,24% | 5.956,99 | 5.989,43 | 5.946,70 | 0 |
| 13 Feb 2025 | 5.944,76 | 102,23 | 1,75% | 5.918,02 | 5.953,86 | 5.890,43 | 0 |
| 12 Feb 2025 | 5.842,53 | 0,00 | 0,00% | 5.842,53 | 5.842,53 | 5.842,53 | 0 |
| 11 Feb 2025 | 5.842,53 | 8,68 | 0,15% | 5.833,63 | 5.849,85 | 5.817,04 | 0 |
| 10 Feb 2025 | 5.833,85 | 36,45 | 0,63% | 5.801,29 | 5.838,30 | 5.800,94 | 0 |
| 07 Feb 2025 | 5.797,40 | -51,08 | -0,87% | 5.825,40 | 5.843,75 | 5.785,06 | 0 |
| 06 Feb 2025 | 5.848,48 | 70,23 | 1,22% | 5.791,96 | 5.859,43 | 5.781,98 | 0 |
| 05 Feb 2025 | 5.778,25 | -16,23 | -0,28% | 5.774,18 | 5.785,00 | 5.754,62 | 0 |
| 04 Feb 2025 | 5.794,48 | 6,93 | 0,12% | 5.790,83 | 5.810,65 | 5.740,95 | 0 |
| 03 Feb 2025 | 5.787,55 | -72,30 | -1,23% | 5.740,89 | 5.806,31 | 5.731,54 | 0 |
| 31 Gen 2025 | 5.859,85 | 9,14 | 0,16% | 5.859,19 | 5.896,16 | 5.844,39 | 0 |
| 30 Gen 2025 | 5.850,71 | 51,36 | 0,89% | 5.822,16 | 5.857,54 | 5.815,88 | 0 |
| 29 Gen 2025 | 5.799,35 | -29,23 | -0,50% | 5.812,97 | 5.827,60 | 5.788,30 | 0 |
| 28 Gen 2025 | 5.828,58 | -9,80 | -0,17% | 5.832,43 | 5.873,40 | 5.815,41 | 0 |
| 27 Gen 2025 | 5.838,38 | -34,65 | -0,59% | 5.813,08 | 5.855,43 | 5.779,95 | 0 |
| 24 Gen 2025 | 5.873,03 | 31,58 | 0,54% | 5.894,74 | 5.922,54 | 5.853,66 | 0 |
| 23 Gen 2025 | 5.841,45 | 45,96 | 0,79% | 5.808,46 | 5.842,35 | 5.788,13 | 0 |
| 22 Gen 2025 | 5.795,49 | 96,49 | 1,69% | 5.749,24 | 5.819,61 | 5.742,37 | 0 |
| 21 Gen 2025 | 5.699,00 | 0,00 | 0,00% | 5.699,00 | 5.699,00 | 5.699,00 | 0 |
| 20 Gen 2025 | 5.699,00 | 19,61 | 0,35% | 5.686,75 | 5.720,54 | 5.673,43 | 0 |
| 17 Gen 2025 | 5.679,39 | 59,80 | 1,06% | 5.652,03 | 5.693,62 | 5.642,60 | 0 |
| 16 Gen 2025 | 5.619,59 | 118,35 | 2,15% | 5.591,83 | 5.622,83 | 5.572,23 | 0 |
| 15 Gen 2025 | 5.501,24 | 34,58 | 0,63% | 5.480,85 | 5.541,91 | 5.464,75 | 0 |
| 14 Gen 2025 | 5.466,66 | 9,71 | 0,18% | 5.517,32 | 5.525,57 | 5.466,66 | 0 |
| 13 Gen 2025 | 5.456,95 | -28,48 | -0,52% | 5.464,73 | 5.468,26 | 5.416,06 | 0 |
| 10 Gen 2025 | 5.485,43 | -46,93 | -0,85% | 5.536,24 | 5.552,29 | 5.476,18 | 0 |
| 09 Gen 2025 | 5.532,36 | 35,34 | 0,64% | 5.476,38 | 5.545,69 | 5.471,31 | 0 |
| 08 Gen 2025 | 5.497,02 | -30,61 | -0,55% | 5.522,35 | 5.535,17 | 5.462,73 | 0 |
| 07 Gen 2025 | 5.527,63 | 21,03 | 0,38% | 5.509,28 | 5.549,24 | 5.491,54 | 0 |
| 06 Gen 2025 | 5.506,60 | 128,06 | 2,38% | 5.401,69 | 5.513,37 | 5.395,72 | 0 |
| 03 Gen 2025 | 5.378,54 | -94,39 | -1,72% | 5.465,64 | 5.465,89 | 5.372,16 | 0 |
| 02 Gen 2025 | 5.472,93 | 12,76 | 0,23% | 5.457,79 | 5.478,23 | 5.396,77 | 0 |
| 31 Dic 2024 | 5.460,17 | 45,22 | 0,84% | 5.395,49 | 5.461,79 | 5.393,27 | 0 |
| 30 Dic 2024 | 5.414,95 | -36,85 | -0,68% | 5.431,44 | 5.460,90 | 5.404,32 | 0 |
| 27 Dic 2024 | 5.451,80 | 46,74 | 0,86% | 5.407,87 | 5.451,80 | 5.399,20 | 0 |
| 24 Dic 2024 | 5.405,06 | 9,71 | 0,18% | 5.415,55 | 5.428,53 | 5.405,06 | 0 |
| 23 Dic 2024 | 5.395,35 | -0,63 | -0,01% | 5.382,44 | 5.412,48 | 5.363,65 | 0 |
| 20 Dic 2024 | 5.395,98 | -14,19 | -0,26% | 5.377,59 | 5.411,32 | 5.339,49 | 0 |
| 19 Dic 2024 | 5.410,17 | -73,05 | -1,33% | 5.402,49 | 5.435,34 | 5.384,94 | 0 |
| 18 Dic 2024 | 5.483,22 | 10,01 | 0,18% | 5.489,13 | 5.495,94 | 5.466,53 | 0 |
| 17 Dic 2024 | 5.473,21 | 22,35 | 0,41% | 5.434,01 | 5.486,45 | 5.428,93 | 0 |
| 16 Dic 2024 | 5.450,86 | -33,22 | -0,61% | 5.463,87 | 5.472,56 | 5.437,34 | 0 |
| 13 Dic 2024 | 5.484,08 | -17,58 | -0,32% | 5.490,18 | 5.523,74 | 5.468,30 | 0 |
| 12 Dic 2024 | 5.501,66 | 2,92 | 0,05% | 5.521,23 | 5.522,21 | 5.485,34 | 0 |
| 11 Dic 2024 | 5.498,74 | 30,28 | 0,55% | 5.453,50 | 5.511,49 | 5.448,54 | 0 |
| 10 Dic 2024 | 5.468,46 | -62,53 | -1,13% | 5.510,30 | 5.515,71 | 5.460,35 | 0 |
| 09 Dic 2024 | 5.530,99 | 31,16 | 0,57% | 5.541,03 | 5.553,93 | 5.507,73 | 0 |
| 06 Dic 2024 | 5.499,83 | 84,39 | 1,56% | 5.418,74 | 5.517,44 | 5.418,74 | 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 |
