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 |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 1.167,53 | -2,96 | -0,25% | 1.170,44 | 1.170,44 | 1.154,34 | 0 |
| 27 Feb 2025 | 1.170,49 | -4,88 | -0,42% | 1.175,37 | 1.175,37 | 1.160,99 | 0 |
| 26 Feb 2025 | 1.175,37 | 13,20 | 1,14% | 1.162,17 | 1.176,28 | 1.162,17 | 0 |
| 25 Feb 2025 | 1.162,17 | 10,19 | 0,88% | 1.151,98 | 1.170,48 | 1.151,46 | 0 |
| 24 Feb 2025 | 1.151,98 | 0,12 | 0,01% | 1.151,91 | 1.156,80 | 1.148,54 | 0 |
| 21 Feb 2025 | 1.151,86 | 6,79 | 0,59% | 1.145,07 | 1.153,56 | 1.144,44 | 0 |
| 20 Feb 2025 | 1.145,07 | -1,26 | -0,11% | 1.146,34 | 1.158,07 | 1.143,30 | 0 |
| 19 Feb 2025 | 1.146,33 | -13,05 | -1,13% | 1.159,38 | 1.162,42 | 1.144,09 | 0 |
| 18 Feb 2025 | 1.159,38 | 12,65 | 1,10% | 1.146,89 | 1.160,58 | 1.146,89 | 0 |
| 17 Feb 2025 | 1.146,73 | 3,33 | 0,29% | 1.143,44 | 1.152,80 | 1.143,44 | 0 |
| 14 Feb 2025 | 1.143,40 | -0,32 | -0,03% | 1.143,69 | 1.146,51 | 1.139,98 | 0 |
| 13 Feb 2025 | 1.143,72 | -6,20 | -0,54% | 1.150,06 | 1.157,70 | 1.143,39 | 0 |
| 12 Feb 2025 | 1.149,92 | 7,21 | 0,63% | 1.142,71 | 1.152,44 | 1.142,71 | 0 |
| 11 Feb 2025 | 1.142,71 | 11,84 | 1,05% | 1.130,95 | 1.144,01 | 1.130,95 | 0 |
| 10 Feb 2025 | 1.130,87 | 1,78 | 0,16% | 1.129,10 | 1.136,27 | 1.129,10 | 0 |
| 07 Feb 2025 | 1.129,09 | 10,65 | 0,95% | 1.118,48 | 1.131,88 | 1.118,48 | 0 |
| 06 Feb 2025 | 1.118,44 | 27,07 | 2,48% | 1.091,48 | 1.121,32 | 1.091,48 | 0 |
| 05 Feb 2025 | 1.091,37 | -1,96 | -0,18% | 1.093,33 | 1.097,66 | 1.084,94 | 0 |
| 04 Feb 2025 | 1.093,33 | 21,33 | 1,99% | 1.072,00 | 1.093,46 | 1.072,00 | 0 |
| 03 Feb 2025 | 1.072,00 | -13,47 | -1,24% | 1.085,41 | 1.085,41 | 1.062,07 | 0 |
| 31 Gen 2025 | 1.085,47 | -0,13 | -0,01% | 1.085,60 | 1.090,17 | 1.083,39 | 0 |
| 30 Gen 2025 | 1.085,60 | 11,43 | 1,06% | 1.074,17 | 1.088,61 | 1.074,17 | 0 |
| 29 Gen 2025 | 1.074,17 | -0,51 | -0,05% | 1.074,68 | 1.076,18 | 1.069,07 | 0 |
| 28 Gen 2025 | 1.074,68 | 9,93 | 0,93% | 1.064,76 | 1.078,66 | 1.063,44 | 0 |
| 27 Gen 2025 | 1.064,75 | 8,47 | 0,80% | 1.056,28 | 1.069,97 | 1.053,65 | 0 |
| 24 Gen 2025 | 1.056,28 | -1,35 | -0,13% | 1.057,63 | 1.066,37 | 1.055,93 | 0 |
| 23 Gen 2025 | 1.057,63 | 11,23 | 1,07% | 1.046,40 | 1.058,48 | 1.046,40 | 0 |
| 22 Gen 2025 | 1.046,40 | 1,39 | 0,13% | 1.045,01 | 1.051,72 | 1.043,08 | 0 |
| 21 Gen 2025 | 1.045,01 | -1,15 | -0,11% | 1.046,16 | 1.048,23 | 1.041,88 | 0 |
| 20 Gen 2025 | 1.046,16 | 8,51 | 0,82% | 1.037,65 | 1.048,34 | 1.037,65 | 0 |
| 17 Gen 2025 | 1.037,65 | 3,10 | 0,30% | 1.034,55 | 1.044,16 | 1.034,55 | 0 |
| 16 Gen 2025 | 1.034,55 | 8,87 | 0,86% | 1.025,78 | 1.036,24 | 1.023,76 | 0 |
| 15 Gen 2025 | 1.025,68 | 18,62 | 1,85% | 1.007,05 | 1.028,73 | 1.007,05 | 0 |
| 14 Gen 2025 | 1.007,06 | 13,00 | 1,31% | 994,06 | 1.014,25 | 994,06 | 0 |
| 13 Gen 2025 | 994,06 | -1,72 | -0,17% | 995,81 | 998,10 | 985,76 | 0 |
| 10 Gen 2025 | 995,78 | -10,01 | -1,00% | 1.005,72 | 1.007,96 | 994,66 | 0 |
| 09 Gen 2025 | 1.005,79 | -3,43 | -0,34% | 1.009,23 | 1.009,23 | 998,33 | 0 |
| 08 Gen 2025 | 1.009,22 | -0,18 | -0,02% | 1.009,42 | 1.014,02 | 996,83 | 0 |
| 07 Gen 2025 | 1.009,40 | 2,85 | 0,28% | 1.006,55 | 1.016,41 | 995,49 | 0 |
| 06 Gen 2025 | 1.006,55 | 15,87 | 1,60% | 990,67 | 1.009,57 | 990,67 | 0 |
| 03 Gen 2025 | 990,68 | -11,23 | -1,12% | 1.001,91 | 1.003,30 | 987,49 | 0 |
| 02 Gen 2025 | 1.001,91 | 3,01 | 0,30% | 998,97 | 1.007,89 | 985,65 | 0 |
| 31 Dic 2024 | 998,90 | 6,01 | 0,61% | 992,90 | 1.001,29 | 990,12 | 0 |
| 30 Dic 2024 | 992,89 | 2,76 | 0,28% | 989,52 | 998,36 | 987,86 | 0 |
| 27 Dic 2024 | 990,13 | 16,96 | 1,74% | 973,16 | 990,13 | 973,16 | 0 |
| 24 Dic 2024 | 973,17 | -0,30 | -0,03% | 973,47 | 980,35 | 973,17 | 0 |
| 23 Dic 2024 | 973,47 | 0,23 | 0,02% | 973,24 | 974,72 | 968,14 | 0 |
| 20 Dic 2024 | 973,24 | -4,67 | -0,48% | 977,91 | 977,91 | 961,80 | 0 |
| 19 Dic 2024 | 977,91 | -6,58 | -0,67% | 984,49 | 984,49 | 969,01 | 0 |
| 18 Dic 2024 | 984,49 | 4,31 | 0,44% | 980,18 | 989,00 | 980,18 | 0 |
| 17 Dic 2024 | 980,18 | -6,80 | -0,69% | 986,53 | 987,46 | 979,54 | 0 |
| 16 Dic 2024 | 986,98 | -2,54 | -0,26% | 989,51 | 989,75 | 981,46 | 0 |
| 13 Dic 2024 | 989,52 | 4,97 | 0,50% | 984,41 | 992,90 | 984,41 | 0 |
| 12 Dic 2024 | 984,55 | -3,11 | -0,31% | 987,51 | 992,54 | 983,08 | 0 |
| 11 Dic 2024 | 987,66 | 0,13 | 0,01% | 987,53 | 991,80 | 984,12 | 0 |
| 10 Dic 2024 | 987,53 | -3,35 | -0,34% | 990,96 | 993,02 | 986,07 | 0 |
| 09 Dic 2024 | 990,88 | 10,49 | 1,07% | 980,28 | 994,62 | 980,28 | 0 |
| 06 Dic 2024 | 980,39 | 9,41 | 0,97% | 970,98 | 985,33 | 970,11 | 0 |
| 05 Dic 2024 | 970,98 | 22,82 | 2,41% | 948,16 | 971,97 | 946,01 | 0 |
| 04 Dic 2024 | 948,16 | 11,83 | 1,26% | 936,33 | 950,82 | 935,85 | 0 |
| 03 Dic 2024 | 936,33 | -4,41 | -0,47% | 940,74 | 948,87 | 932,39 | 0 |
| 02 Dic 2024 | 940,74 | -11,78 | -1,24% | 952,33 | 952,41 | 933,79 | 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 |
