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 | 6,1386 | 0,16 | 2,70% | 6,1386 | 6,1386 | 6,1386 | 0 |
| 06 Mar 2025 | 5,9773 | -0,03 | -0,55% | 5,9773 | 5,9773 | 5,9773 | 0 |
| 05 Mar 2025 | 6,0102 | 0,05 | 0,89% | 6,0102 | 6,0102 | 6,0102 | 0 |
| 04 Mar 2025 | 5,9571 | 0,01 | 0,13% | 5,9571 | 5,9571 | 5,9571 | 0 |
| 03 Mar 2025 | 5,9496 | -0,19 | -3,07% | 5,9496 | 5,9496 | 5,9496 | 0 |
| 28 Feb 2025 | 6,1378 | 0,14 | 2,25% | 6,1378 | 6,1378 | 6,1378 | 0 |
| 27 Feb 2025 | 6,0025 | -0,08 | -1,32% | 6,0025 | 6,0025 | 6,0025 | 0 |
| 26 Feb 2025 | 6,0827 | 0,00 | 0,06% | 6,0827 | 6,0827 | 6,0827 | 0 |
| 25 Feb 2025 | 6,0793 | -0,10 | -1,57% | 6,0793 | 6,0793 | 6,0793 | 0 |
| 24 Feb 2025 | 6,1765 | 0,10 | 1,62% | 6,1765 | 6,1765 | 6,1765 | 0 |
| 21 Feb 2025 | 6,0778 | -0,01 | -0,17% | 6,0778 | 6,0778 | 6,0778 | 0 |
| 20 Feb 2025 | 6,0879 | -0,06 | -0,95% | 6,0879 | 6,0879 | 6,0879 | 0 |
| 19 Feb 2025 | 6,1463 | 0,05 | 0,83% | 6,1463 | 6,1463 | 6,1463 | 0 |
| 18 Feb 2025 | 6,096 | -0,04 | -0,62% | 6,096 | 6,096 | 6,096 | 0 |
| 17 Feb 2025 | 6,134 | 0,00 | -0,07% | 6,134 | 6,134 | 6,134 | 0 |
| 14 Feb 2025 | 6,1382 | -0,05 | -0,79% | 6,1382 | 6,1382 | 6,1382 | 0 |
| 13 Feb 2025 | 6,1868 | -0,05 | -0,73% | 6,1868 | 6,1868 | 6,1868 | 0 |
| 12 Feb 2025 | 6,2321 | -0,04 | -0,57% | 6,2321 | 6,2321 | 6,2321 | 0 |
| 11 Feb 2025 | 6,268 | 0,10 | 1,55% | 6,268 | 6,268 | 6,268 | 0 |
| 10 Feb 2025 | 6,1725 | 0,11 | 1,77% | 6,1725 | 6,1725 | 6,1725 | 0 |
| 07 Feb 2025 | 6,0653 | -0,07 | -1,08% | 6,0653 | 6,0653 | 6,0653 | 0 |
| 06 Feb 2025 | 6,1316 | 0,18 | 2,98% | 6,1316 | 6,1316 | 6,1316 | 0 |
| 05 Feb 2025 | 5,9541 | -0,05 | -0,82% | 6,0442 | 6,0442 | 5,9541 | 480 |
| 04 Feb 2025 | 6,0033 | -0,20 | -3,23% | 6,0033 | 6,0033 | 6,0033 | 0 |
| 03 Feb 2025 | 6,2038 | 0,26 | 4,43% | 6,2038 | 6,2038 | 6,2038 | 0 |
| 31 Gen 2025 | 5,9408 | 0,00 | 0,01% | 5,9408 | 5,9408 | 5,9408 | 0 |
| 30 Gen 2025 | 5,9405 | -0,08 | -1,34% | 5,9405 | 5,9405 | 5,9405 | 0 |
| 29 Gen 2025 | 6,0212 | 0,04 | 0,64% | 6,0212 | 6,0212 | 6,0212 | 0 |
| 28 Gen 2025 | 5,9828 | -0,09 | -1,43% | 5,9828 | 5,9828 | 5,9828 | 0 |
| 27 Gen 2025 | 6,0699 | 0,00 | 0,07% | 6,0699 | 6,0699 | 6,0699 | 0 |
| 24 Gen 2025 | 6,0654 | -0,18 | -2,84% | 6,0654 | 6,0654 | 6,0654 | 0 |
| 23 Gen 2025 | 6,2424 | 0,06 | 1,04% | 6,2424 | 6,2424 | 6,2424 | 0 |
| 22 Gen 2025 | 6,1782 | -0,18 | -2,85% | 6,1782 | 6,1782 | 6,1782 | 0 |
| 21 Gen 2025 | 6,3594 | -0,02 | -0,30% | 6,3594 | 6,3594 | 6,3594 | 0 |
| 20 Gen 2025 | 6,3787 | -0,05 | -0,73% | 6,3787 | 6,3787 | 6,3787 | 0 |
| 17 Gen 2025 | 6,4255 | 0,11 | 1,80% | 6,4255 | 6,4255 | 6,4255 | 0 |
| 16 Gen 2025 | 6,312 | -0,01 | -0,16% | 6,312 | 6,312 | 6,312 | 0 |
| 15 Gen 2025 | 6,3223 | -0,03 | -0,45% | 6,3223 | 6,3223 | 6,3223 | 0 |
| 14 Gen 2025 | 6,3509 | -0,04 | -0,70% | 6,3509 | 6,3509 | 6,3509 | 0 |
| 13 Gen 2025 | 6,3958 | 0,19 | 3,12% | 6,3958 | 6,3958 | 6,3958 | 0 |
| 10 Gen 2025 | 6,2024 | 0,02 | 0,26% | 6,2024 | 6,2024 | 6,2024 | 0 |
| 09 Gen 2025 | 6,1864 | 0,08 | 1,32% | 6,1864 | 6,1864 | 6,1864 | 0 |
| 08 Gen 2025 | 6,106 | 0,05 | 0,87% | 6,106 | 6,106 | 6,106 | 0 |
| 07 Gen 2025 | 6,0535 | -0,01 | -0,17% | 6,0535 | 6,0535 | 6,0535 | 0 |
| 06 Gen 2025 | 6,064 | -0,10 | -1,65% | 6,138 | 6,138 | 6,064 | 470 |
| 03 Gen 2025 | 6,1656 | 0,07 | 1,15% | 6,1656 | 6,1656 | 6,1656 | 0 |
| 02 Gen 2025 | 6,0954 | -0,01 | -0,18% | 6,0954 | 6,0954 | 6,0954 | 0 |
| 31 Dic 2024 | 6,1061 | 0,05 | 0,85% | 6,1061 | 6,1061 | 6,1061 | 0 |
| 30 Dic 2024 | 6,0546 | -0,03 | -0,53% | 6,0546 | 6,0546 | 6,0546 | 0 |
| 27 Dic 2024 | 6,0867 | 0,00 | 0,00% | 6,0867 | 6,0867 | 6,0867 | 0 |
| 24 Dic 2024 | 6,0867 | 0,07 | 1,10% | 6,0867 | 6,0867 | 6,0867 | 0 |
| 23 Dic 2024 | 6,0203 | -0,09 | -1,42% | 6,0203 | 6,0203 | 6,0203 | 0 |
| 20 Dic 2024 | 6,1068 | 0,02 | 0,39% | 6,1068 | 6,1068 | 6,1068 | 0 |
| 19 Dic 2024 | 6,083 | 0,15 | 2,60% | 6,083 | 6,083 | 6,083 | 0 |
| 18 Dic 2024 | 5,9287 | -0,06 | -1,01% | 5,9287 | 5,9287 | 5,9287 | 0 |
| 17 Dic 2024 | 5,9891 | 0,08 | 1,34% | 5,9891 | 5,9891 | 5,9891 | 0 |
| 16 Dic 2024 | 5,9099 | 0,02 | 0,39% | 5,9099 | 5,9099 | 5,9099 | 0 |
| 13 Dic 2024 | 5,8868 | 0,01 | 0,16% | 5,8868 | 5,8868 | 5,8868 | 0 |
| 12 Dic 2024 | 5,8774 | -0,01 | -0,18% | 5,8774 | 5,8774 | 5,8774 | 0 |
| 11 Dic 2024 | 5,8878 | 0,03 | 0,51% | 5,8712 | 5,8878 | 5,8712 | 500 |
| 10 Dic 2024 | 5,858 | 0,13 | 2,31% | 5,858 | 5,858 | 5,858 | 0 |
| 09 Dic 2024 | 5,726 | -0,01 | -0,25% | 5,726 | 5,726 | 5,726 | 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 |
