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 |
|---|---|---|---|---|---|---|---|
| 12 Mar 2025 | 1.452,26 | 10,31 | 0,72% | 1.441,75 | 1.461,51 | 1.441,70 | 0 |
| 11 Mar 2025 | 1.441,95 | -25,44 | -1,73% | 1.467,19 | 1.473,50 | 1.439,08 | 0 |
| 10 Mar 2025 | 1.467,39 | -14,39 | -0,97% | 1.481,17 | 1.490,11 | 1.463,33 | 0 |
| 07 Mar 2025 | 1.481,78 | -13,71 | -0,92% | 1.495,28 | 1.495,28 | 1.470,49 | 0 |
| 06 Mar 2025 | 1.495,49 | 12,79 | 0,86% | 1.482,50 | 1.500,26 | 1.480,41 | 0 |
| 05 Mar 2025 | 1.482,70 | 27,37 | 1,88% | 1.455,13 | 1.496,57 | 1.455,13 | 0 |
| 04 Mar 2025 | 1.455,33 | -32,45 | -2,18% | 1.487,58 | 1.487,58 | 1.450,39 | 0 |
| 03 Mar 2025 | 1.487,78 | 17,25 | 1,17% | 1.469,93 | 1.495,52 | 1.464,93 | 0 |
| 28 Feb 2025 | 1.470,53 | -0,50 | -0,03% | 1.470,82 | 1.470,82 | 1.455,48 | 0 |
| 27 Feb 2025 | 1.471,03 | -17,36 | -1,17% | 1.488,40 | 1.488,40 | 1.462,67 | 0 |
| 26 Feb 2025 | 1.488,39 | 17,81 | 1,21% | 1.470,38 | 1.492,07 | 1.470,38 | 0 |
| 25 Feb 2025 | 1.470,58 | -4,07 | -0,28% | 1.474,45 | 1.479,53 | 1.467,08 | 0 |
| 24 Feb 2025 | 1.474,65 | -6,85 | -0,46% | 1.480,90 | 1.482,47 | 1.467,04 | 0 |
| 21 Feb 2025 | 1.481,50 | 5,03 | 0,34% | 1.476,48 | 1.484,28 | 1.476,24 | 0 |
| 20 Feb 2025 | 1.476,47 | 0,79 | 0,05% | 1.475,48 | 1.485,42 | 1.474,67 | 0 |
| 19 Feb 2025 | 1.475,68 | -22,69 | -1,51% | 1.498,16 | 1.498,99 | 1.474,13 | 0 |
| 18 Feb 2025 | 1.498,37 | -0,23 | -0,02% | 1.498,40 | 1.501,44 | 1.492,21 | 0 |
| 17 Feb 2025 | 1.498,60 | 7,29 | 0,49% | 1.490,72 | 1.500,52 | 1.490,20 | 0 |
| 14 Feb 2025 | 1.491,31 | 1,12 | 0,08% | 1.490,53 | 1.496,54 | 1.489,21 | 0 |
| 13 Feb 2025 | 1.490,19 | 18,57 | 1,26% | 1.471,42 | 1.491,10 | 1.471,42 | 0 |
| 12 Feb 2025 | 1.471,62 | 9,27 | 0,63% | 1.462,15 | 1.473,86 | 1.461,33 | 0 |
| 11 Feb 2025 | 1.462,35 | 9,23 | 0,64% | 1.452,92 | 1.462,88 | 1.452,92 | 0 |
| 10 Feb 2025 | 1.453,12 | 8,32 | 0,58% | 1.444,26 | 1.454,32 | 1.444,26 | 0 |
| 07 Feb 2025 | 1.444,80 | -7,57 | -0,52% | 1.452,17 | 1.454,90 | 1.443,05 | 0 |
| 06 Feb 2025 | 1.452,37 | 21,35 | 1,49% | 1.430,83 | 1.454,31 | 1.430,83 | 0 |
| 05 Feb 2025 | 1.431,02 | -0,63 | -0,04% | 1.431,45 | 1.431,45 | 1.424,25 | 0 |
| 04 Feb 2025 | 1.431,65 | 12,81 | 0,90% | 1.418,65 | 1.432,14 | 1.412,39 | 0 |
| 03 Feb 2025 | 1.418,84 | -19,74 | -1,37% | 1.437,99 | 1.437,99 | 1.408,04 | 0 |
| 31 Gen 2025 | 1.438,58 | 0,61 | 0,04% | 1.437,78 | 1.446,44 | 1.436,76 | 0 |
| 30 Gen 2025 | 1.437,97 | 9,14 | 0,64% | 1.428,63 | 1.439,89 | 1.428,63 | 0 |
| 29 Gen 2025 | 1.428,83 | 3,82 | 0,27% | 1.424,82 | 1.431,62 | 1.423,00 | 0 |
| 28 Gen 2025 | 1.425,01 | 5,80 | 0,41% | 1.419,02 | 1.432,13 | 1.418,36 | 0 |
| 27 Gen 2025 | 1.419,21 | -9,62 | -0,67% | 1.428,24 | 1.428,24 | 1.408,09 | 0 |
| 24 Gen 2025 | 1.428,83 | 21,49 | 1,53% | 1.423,70 | 1.437,56 | 1.423,70 | 0 |
| 23 Gen 2025 | 1.407,34 | 0,00 | 0,00% | 1.407,34 | 1.407,34 | 1.407,34 | 0 |
| 22 Gen 2025 | 1.407,34 | 0,00 | 0,00% | 1.407,34 | 1.407,34 | 1.407,34 | 0 |
| 21 Gen 2025 | 1.407,34 | 2,76 | 0,20% | 1.404,39 | 1.407,79 | 1.400,66 | 0 |
| 20 Gen 2025 | 1.404,58 | 3,15 | 0,22% | 1.401,40 | 1.409,98 | 1.398,41 | 0 |
| 17 Gen 2025 | 1.401,43 | 13,45 | 0,97% | 1.387,79 | 1.403,57 | 1.387,79 | 0 |
| 16 Gen 2025 | 1.387,98 | 10,60 | 0,77% | 1.377,19 | 1.390,84 | 1.377,19 | 0 |
| 15 Gen 2025 | 1.377,38 | 15,79 | 1,16% | 1.361,56 | 1.381,37 | 1.361,56 | 0 |
| 14 Gen 2025 | 1.361,59 | 1,14 | 0,08% | 1.360,43 | 1.370,98 | 1.360,43 | 0 |
| 13 Gen 2025 | 1.360,45 | -5,69 | -0,42% | 1.365,58 | 1.365,58 | 1.351,36 | 0 |
| 10 Gen 2025 | 1.366,14 | -12,61 | -0,91% | 1.378,56 | 1.382,21 | 1.365,19 | 0 |
| 09 Gen 2025 | 1.378,75 | 7,42 | 0,54% | 1.371,14 | 1.380,60 | 1.366,20 | 0 |
| 08 Gen 2025 | 1.371,33 | -7,23 | -0,52% | 1.378,37 | 1.380,57 | 1.363,95 | 0 |
| 07 Gen 2025 | 1.378,56 | 7,35 | 0,54% | 1.371,02 | 1.381,54 | 1.366,03 | 0 |
| 06 Gen 2025 | 1.371,21 | 23,72 | 1,76% | 1.346,94 | 1.372,85 | 1.346,94 | 0 |
| 03 Gen 2025 | 1.347,49 | -12,11 | -0,89% | 1.359,42 | 1.359,76 | 1.344,43 | 0 |
| 02 Gen 2025 | 1.359,60 | 2,79 | 0,21% | 1.356,75 | 1.362,69 | 1.345,27 | 0 |
| 31 Dic 2024 | 1.356,81 | 6,26 | 0,46% | 1.350,37 | 1.357,60 | 1.348,24 | 0 |
| 30 Dic 2024 | 1.350,55 | -5,91 | -0,44% | 1.355,90 | 1.357,67 | 1.347,90 | 0 |
| 27 Dic 2024 | 1.356,46 | 10,79 | 0,80% | 1.345,11 | 1.356,46 | 1.342,11 | 0 |
| 24 Dic 2024 | 1.345,67 | 1,87 | 0,14% | 1.343,62 | 1.348,57 | 1.343,56 | 0 |
| 23 Dic 2024 | 1.343,80 | -2,06 | -0,15% | 1.345,31 | 1.346,47 | 1.337,29 | 0 |
| 20 Dic 2024 | 1.345,86 | -3,06 | -0,23% | 1.348,73 | 1.348,73 | 1.330,72 | 0 |
| 19 Dic 2024 | 1.348,92 | -18,16 | -1,33% | 1.366,89 | 1.366,89 | 1.346,03 | 0 |
| 18 Dic 2024 | 1.367,08 | -0,28 | -0,02% | 1.367,17 | 1.371,81 | 1.364,67 | 0 |
| 17 Dic 2024 | 1.367,36 | -5,37 | -0,39% | 1.372,54 | 1.373,85 | 1.363,46 | 0 |
| 16 Dic 2024 | 1.372,73 | -5,45 | -0,40% | 1.377,69 | 1.377,69 | 1.368,99 | 0 |
| 13 Dic 2024 | 1.378,18 | -1,47 | -0,11% | 1.379,48 | 1.385,93 | 1.375,96 | 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 |
