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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 3.603,41 | 102,15 | 2,92% | 3.533,37 | 3.613,14 | 3.515,86 | 0 |
| 06 Mar 2025 | 3.501,26 | -7,79 | -0,22% | 3.511,96 | 3.512,94 | 3.421,49 | 0 |
| 05 Mar 2025 | 3.509,05 | -91,44 | -2,54% | 3.582,98 | 3.584,93 | 3.509,05 | 0 |
| 04 Mar 2025 | 3.600,49 | 20,43 | 0,57% | 3.570,34 | 3.625,79 | 3.567,42 | 0 |
| 03 Mar 2025 | 3.580,06 | 0,00 | 0,00% | 3.595,63 | 3.597,57 | 3.548,93 | 0 |
| 28 Feb 2025 | 3.580,06 | 3,89 | 0,11% | 3.583,96 | 3.608,28 | 3.576,17 | 0 |
| 27 Feb 2025 | 3.576,17 | 33,07 | 0,93% | 3.525,58 | 3.578,12 | 3.523,64 | 0 |
| 26 Feb 2025 | 3.543,10 | -22,37 | -0,63% | 3.546,01 | 3.571,31 | 3.538,23 | 0 |
| 25 Feb 2025 | 3.565,47 | 73,93 | 2,12% | 3.484,73 | 3.577,15 | 3.473,05 | 0 |
| 24 Feb 2025 | 3.491,54 | 79,78 | 2,34% | 3.413,71 | 3.491,54 | 3.409,82 | 0 |
| 21 Feb 2025 | 3.411,76 | 23,35 | 0,69% | 3.384,52 | 3.411,76 | 3.377,71 | 0 |
| 20 Feb 2025 | 3.388,41 | -14,60 | -0,43% | 3.409,82 | 3.411,76 | 3.373,82 | 0 |
| 19 Feb 2025 | 3.403,01 | 19,46 | 0,58% | 3.385,50 | 3.417,60 | 3.385,50 | 0 |
| 18 Feb 2025 | 3.383,55 | 11,67 | 0,35% | 3.373,82 | 3.387,44 | 3.352,42 | 0 |
| 17 Feb 2025 | 3.371,88 | -30,15 | -0,89% | 3.404,95 | 3.404,95 | 3.366,04 | 0 |
| 14 Feb 2025 | 3.402,03 | -16,54 | -0,48% | 3.414,68 | 3.414,68 | 3.386,47 | 0 |
| 13 Feb 2025 | 3.418,57 | -3,89 | -0,11% | 3.427,33 | 3.439,00 | 3.400,09 | 0 |
| 12 Feb 2025 | 3.422,46 | -11,68 | -0,34% | 3.468,19 | 3.469,16 | 3.422,46 | 0 |
| 11 Feb 2025 | 3.434,14 | 0,98 | 0,03% | 3.439,97 | 3.444,84 | 3.410,79 | 0 |
| 10 Feb 2025 | 3.433,16 | -2,92 | -0,08% | 3.441,92 | 3.463,32 | 3.433,16 | 0 |
| 07 Feb 2025 | 3.436,08 | 20,43 | 0,60% | 3.407,87 | 3.467,21 | 3.407,87 | 0 |
| 06 Feb 2025 | 3.415,65 | -12,65 | -0,37% | 3.427,33 | 3.455,54 | 3.415,65 | 0 |
| 05 Feb 2025 | 3.428,30 | 50,59 | 1,50% | 3.382,58 | 3.428,30 | 3.376,74 | 0 |
| 04 Feb 2025 | 3.377,71 | -16,54 | -0,49% | 3.375,77 | 3.391,33 | 3.357,28 | 0 |
| 03 Feb 2025 | 3.394,25 | -1,95 | -0,06% | 3.398,14 | 3.420,52 | 3.367,01 | 0 |
| 31 Gen 2025 | 3.396,20 | -61,29 | -1,77% | 3.453,59 | 3.453,59 | 3.396,20 | 0 |
| 30 Gen 2025 | 3.457,49 | -66,15 | -1,88% | 3.486,67 | 3.503,21 | 3.410,79 | 0 |
| 29 Gen 2025 | 3.523,64 | 15,57 | 0,44% | 3.494,45 | 3.532,39 | 3.475,97 | 0 |
| 28 Gen 2025 | 3.508,07 | 31,13 | 0,90% | 3.481,81 | 3.528,50 | 3.481,81 | 0 |
| 27 Gen 2025 | 3.476,94 | 50,59 | 1,48% | 3.440,95 | 3.497,37 | 3.439,97 | 0 |
| 24 Gen 2025 | 3.426,35 | -62,27 | -1,78% | 3.480,83 | 3.488,62 | 3.409,82 | 0 |
| 23 Gen 2025 | 3.488,62 | 0,00 | 0,00% | 3.488,62 | 3.488,62 | 3.488,62 | 0 |
| 22 Gen 2025 | 3.488,62 | 0,00 | 0,00% | 3.488,62 | 3.488,62 | 3.488,62 | 0 |
| 21 Gen 2025 | 3.488,62 | -13,62 | -0,39% | 3.510,02 | 3.510,02 | 3.475,00 | 0 |
| 20 Gen 2025 | 3.502,24 | 33,08 | 0,95% | 3.461,38 | 3.502,24 | 3.460,40 | 0 |
| 17 Gen 2025 | 3.469,16 | 36,97 | 1,08% | 3.430,25 | 3.479,86 | 3.424,41 | 0 |
| 16 Gen 2025 | 3.432,19 | 29,18 | 0,86% | 3.399,11 | 3.432,19 | 3.387,44 | 0 |
| 15 Gen 2025 | 3.403,01 | -22,37 | -0,65% | 3.427,33 | 3.445,81 | 3.403,01 | 0 |
| 14 Gen 2025 | 3.425,38 | -26,27 | -0,76% | 3.451,65 | 3.463,32 | 3.425,38 | 0 |
| 13 Gen 2025 | 3.451,65 | 29,19 | 0,85% | 3.407,87 | 3.463,32 | 3.400,09 | 0 |
| 10 Gen 2025 | 3.422,46 | -4,87 | -0,14% | 3.428,30 | 3.435,11 | 3.408,84 | 0 |
| 09 Gen 2025 | 3.427,33 | 15,57 | 0,46% | 3.408,84 | 3.439,00 | 3.402,03 | 0 |
| 08 Gen 2025 | 3.411,76 | -19,46 | -0,57% | 3.425,38 | 3.446,78 | 3.388,41 | 0 |
| 07 Gen 2025 | 3.431,22 | 25,30 | 0,74% | 3.394,25 | 3.449,70 | 3.385,50 | 0 |
| 06 Gen 2025 | 3.405,92 | -22,38 | -0,65% | 3.434,14 | 3.434,14 | 3.384,52 | 0 |
| 03 Gen 2025 | 3.428,30 | -20,43 | -0,59% | 3.463,32 | 3.468,19 | 3.421,49 | 0 |
| 02 Gen 2025 | 3.448,73 | 29,19 | 0,85% | 3.445,81 | 3.452,62 | 3.426,35 | 0 |
| 31 Dic 2024 | 3.419,54 | 19,45 | 0,57% | 3.380,63 | 3.419,54 | 3.380,63 | 0 |
| 30 Dic 2024 | 3.400,09 | -17,51 | -0,51% | 3.411,76 | 3.423,44 | 3.400,09 | 0 |
| 27 Dic 2024 | 3.417,60 | 6,81 | 0,20% | 3.402,03 | 3.419,54 | 3.390,36 | 0 |
| 24 Dic 2024 | 3.410,79 | 12,65 | 0,37% | 3.401,06 | 3.415,65 | 3.401,06 | 0 |
| 23 Dic 2024 | 3.398,14 | -15,57 | -0,46% | 3.415,65 | 3.415,65 | 3.375,77 | 0 |
| 20 Dic 2024 | 3.413,71 | -41,83 | -1,21% | 3.443,87 | 3.443,87 | 3.399,11 | 0 |
| 19 Dic 2024 | 3.455,54 | -14,59 | -0,42% | 3.463,32 | 3.473,05 | 3.437,06 | 0 |
| 18 Dic 2024 | 3.470,13 | 0,00 | 0,00% | 3.466,24 | 3.485,70 | 3.458,46 | 0 |
| 17 Dic 2024 | 3.470,13 | -47,67 | -1,36% | 3.479,86 | 3.497,37 | 3.462,35 | 0 |
| 16 Dic 2024 | 3.517,80 | 7,78 | 0,22% | 3.510,99 | 3.517,80 | 3.492,51 | 0 |
| 13 Dic 2024 | 3.510,02 | 40,86 | 1,18% | 3.473,05 | 3.513,91 | 3.465,27 | 0 |
| 12 Dic 2024 | 3.469,16 | -1,95 | -0,06% | 3.461,38 | 3.497,37 | 3.448,73 | 0 |
| 11 Dic 2024 | 3.471,11 | -107,01 | -2,99% | 3.490,56 | 3.510,02 | 3.461,38 | 0 |
| 10 Dic 2024 | 3.578,12 | 0,00 | 0,00% | 3.578,12 | 3.578,12 | 3.578,12 | 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 |
