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 | 20.354,44 | 388,96 | 1,95% | 20.062,11 | 20.376,45 | 19.997,90 | 0 |
| 06 Mar 2025 | 19.965,48 | -127,91 | -0,64% | 20.123,60 | 20.140,93 | 19.862,55 | 0 |
| 05 Mar 2025 | 20.093,39 | 98,51 | 0,49% | 20.063,68 | 20.302,93 | 20.043,50 | 0 |
| 04 Mar 2025 | 19.994,88 | -333,04 | -1,64% | 20.299,14 | 20.306,95 | 19.966,32 | 0 |
| 03 Mar 2025 | 20.327,92 | 35,32 | 0,17% | 20.271,89 | 20.431,23 | 20.097,41 | 0 |
| 28 Feb 2025 | 20.292,60 | -129,68 | -0,63% | 20.359,03 | 20.396,76 | 20.164,93 | 0 |
| 27 Feb 2025 | 20.422,28 | -432,02 | -2,07% | 20.659,91 | 20.672,42 | 20.356,35 | 0 |
| 26 Feb 2025 | 20.854,30 | 206,92 | 1,00% | 20.724,28 | 20.859,97 | 20.596,84 | 0 |
| 25 Feb 2025 | 20.647,38 | 298,18 | 1,47% | 20.567,85 | 20.751,07 | 20.551,77 | 0 |
| 24 Feb 2025 | 20.349,20 | 323,54 | 1,62% | 20.045,35 | 20.444,04 | 20.043,39 | 0 |
| 21 Feb 2025 | 20.025,66 | 75,54 | 0,38% | 19.973,85 | 20.032,02 | 19.963,86 | 0 |
| 20 Feb 2025 | 19.950,12 | 31,70 | 0,16% | 19.999,23 | 20.008,66 | 19.902,67 | 0 |
| 19 Feb 2025 | 19.918,42 | -38,72 | -0,19% | 20.029,95 | 20.099,28 | 19.896,59 | 0 |
| 18 Feb 2025 | 19.957,14 | 192,09 | 0,97% | 19.751,91 | 19.970,69 | 19.720,70 | 0 |
| 17 Feb 2025 | 19.765,05 | -91,81 | -0,46% | 19.967,34 | 19.980,49 | 19.754,75 | 0 |
| 14 Feb 2025 | 19.856,86 | 203,52 | 1,04% | 19.691,71 | 19.974,24 | 19.691,71 | 0 |
| 13 Feb 2025 | 19.653,34 | 68,72 | 0,35% | 19.558,96 | 19.689,11 | 19.498,81 | 0 |
| 12 Feb 2025 | 19.584,62 | 0,00 | 0,00% | 19.584,62 | 19.584,62 | 19.584,62 | 0 |
| 11 Feb 2025 | 19.584,62 | -2,16 | -0,01% | 19.563,26 | 19.673,45 | 19.525,47 | 0 |
| 10 Feb 2025 | 19.586,78 | 160,66 | 0,83% | 19.485,50 | 19.589,28 | 19.465,61 | 0 |
| 07 Feb 2025 | 19.426,12 | -73,75 | -0,38% | 19.483,77 | 19.565,29 | 19.401,99 | 0 |
| 06 Feb 2025 | 19.499,87 | 8,93 | 0,05% | 19.517,69 | 19.661,30 | 19.487,38 | 0 |
| 05 Feb 2025 | 19.490,94 | 43,46 | 0,22% | 19.515,95 | 19.540,46 | 19.430,42 | 0 |
| 04 Feb 2025 | 19.447,48 | 150,38 | 0,78% | 19.353,35 | 19.469,68 | 19.298,19 | 0 |
| 03 Feb 2025 | 19.297,10 | -172,45 | -0,89% | 19.191,75 | 19.387,04 | 19.191,75 | 0 |
| 31 Gen 2025 | 19.469,55 | -31,77 | -0,16% | 19.493,96 | 19.560,02 | 19.443,95 | 0 |
| 30 Gen 2025 | 19.501,32 | 13,10 | 0,07% | 19.522,51 | 19.566,76 | 19.431,24 | 0 |
| 29 Gen 2025 | 19.488,22 | 120,02 | 0,62% | 19.417,26 | 19.545,70 | 19.306,84 | 0 |
| 28 Gen 2025 | 19.368,20 | 71,28 | 0,37% | 19.271,02 | 19.490,54 | 19.271,02 | 0 |
| 27 Gen 2025 | 19.296,92 | -111,26 | -0,57% | 19.319,98 | 19.488,40 | 19.291,12 | 0 |
| 24 Gen 2025 | 19.408,18 | -49,12 | -0,25% | 19.550,32 | 19.583,85 | 19.369,00 | 0 |
| 23 Gen 2025 | 19.457,30 | 43,80 | 0,23% | 19.369,52 | 19.489,92 | 19.363,49 | 0 |
| 22 Gen 2025 | 19.413,50 | -188,80 | -0,96% | 19.635,66 | 19.674,80 | 19.389,12 | 0 |
| 21 Gen 2025 | 19.602,30 | -45,15 | -0,23% | 19.579,73 | 19.605,04 | 19.479,99 | 0 |
| 20 Gen 2025 | 19.647,45 | 60,16 | 0,31% | 19.596,44 | 19.684,46 | 19.525,17 | 0 |
| 17 Gen 2025 | 19.587,29 | 207,35 | 1,07% | 19.470,56 | 19.662,00 | 19.453,21 | 0 |
| 16 Gen 2025 | 19.379,94 | 105,26 | 0,55% | 19.347,16 | 19.379,94 | 19.276,21 | 0 |
| 15 Gen 2025 | 19.274,68 | 245,23 | 1,29% | 19.173,24 | 19.292,39 | 19.079,50 | 0 |
| 14 Gen 2025 | 19.029,45 | 137,76 | 0,73% | 18.917,86 | 19.029,45 | 18.886,66 | 0 |
| 13 Gen 2025 | 18.891,69 | 91,53 | 0,49% | 18.810,53 | 18.956,46 | 18.809,09 | 0 |
| 10 Gen 2025 | 18.800,16 | -246,63 | -1,29% | 18.976,19 | 19.041,31 | 18.800,16 | 0 |
| 09 Gen 2025 | 19.046,79 | 78,90 | 0,42% | 18.915,97 | 19.059,37 | 18.836,09 | 0 |
| 08 Gen 2025 | 18.967,89 | -88,23 | -0,46% | 19.059,81 | 19.118,50 | 18.832,90 | 0 |
| 07 Gen 2025 | 19.056,12 | -101,60 | -0,53% | 19.133,58 | 19.168,36 | 19.009,47 | 0 |
| 06 Gen 2025 | 19.157,72 | -28,20 | -0,15% | 19.223,22 | 19.254,30 | 19.022,44 | 0 |
| 03 Gen 2025 | 19.185,92 | 96,48 | 0,51% | 19.093,58 | 19.233,55 | 19.093,58 | 0 |
| 02 Gen 2025 | 19.089,44 | 104,26 | 0,55% | 19.054,25 | 19.098,67 | 18.818,57 | 0 |
| 31 Dic 2024 | 18.985,18 | 29,42 | 0,16% | 18.859,43 | 18.985,18 | 18.775,41 | 0 |
| 30 Dic 2024 | 18.955,76 | -18,23 | -0,10% | 18.928,28 | 19.038,89 | 18.917,73 | 0 |
| 27 Dic 2024 | 18.973,99 | 142,19 | 0,76% | 18.800,98 | 18.989,85 | 18.746,68 | 0 |
| 24 Dic 2024 | 18.831,80 | 59,26 | 0,32% | 18.797,33 | 18.893,79 | 18.784,07 | 0 |
| 23 Dic 2024 | 18.772,54 | 86,57 | 0,46% | 18.695,53 | 18.834,74 | 18.676,14 | 0 |
| 20 Dic 2024 | 18.685,97 | -42,74 | -0,23% | 18.617,42 | 18.709,55 | 18.508,73 | 0 |
| 19 Dic 2024 | 18.728,71 | -10,19 | -0,05% | 18.615,03 | 18.831,77 | 18.615,03 | 0 |
| 18 Dic 2024 | 18.738,90 | -17,40 | -0,09% | 18.784,91 | 18.889,29 | 18.728,54 | 0 |
| 17 Dic 2024 | 18.756,30 | -151,58 | -0,80% | 18.811,71 | 18.811,71 | 18.649,19 | 0 |
| 16 Dic 2024 | 18.907,88 | 26,39 | 0,14% | 18.879,29 | 18.974,91 | 18.823,00 | 0 |
| 13 Dic 2024 | 18.881,49 | -19,83 | -0,10% | 18.904,59 | 18.984,02 | 18.828,87 | 0 |
| 12 Dic 2024 | 18.901,32 | 26,81 | 0,14% | 18.886,70 | 18.973,60 | 18.852,95 | 0 |
| 11 Dic 2024 | 18.874,51 | 26,89 | 0,14% | 18.869,34 | 18.970,64 | 18.798,43 | 0 |
| 10 Dic 2024 | 18.847,62 | -35,56 | -0,19% | 18.821,41 | 18.886,86 | 18.746,30 | 0 |
| 09 Dic 2024 | 18.883,18 | 55,32 | 0,29% | 18.946,82 | 18.961,35 | 18.843,08 | 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 |
