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 |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 7.206,37 | 91,64 | 1,29% | 7.148,78 | 7.231,26 | 7.135,75 | 0 |
| 18 Mar 2025 | 7.114,73 | -28,54 | -0,40% | 7.142,07 | 7.183,41 | 7.093,32 | 0 |
| 17 Mar 2025 | 7.143,27 | 55,82 | 0,79% | 7.103,38 | 7.144,00 | 7.075,75 | 0 |
| 14 Mar 2025 | 7.087,45 | 117,46 | 1,69% | 6.984,72 | 7.098,86 | 6.971,56 | 0 |
| 13 Mar 2025 | 6.969,99 | -74,53 | -1,06% | 7.045,24 | 7.058,19 | 6.969,99 | 0 |
| 12 Mar 2025 | 7.044,52 | 91,24 | 1,31% | 6.992,74 | 7.088,74 | 6.965,11 | 0 |
| 11 Mar 2025 | 6.953,28 | -186,23 | -2,61% | 7.091,78 | 7.103,78 | 6.948,56 | 0 |
| 10 Mar 2025 | 7.139,51 | -19,15 | -0,27% | 7.264,75 | 7.275,80 | 7.137,11 | 0 |
| 07 Mar 2025 | 7.158,66 | -92,53 | -1,28% | 7.250,83 | 7.250,83 | 7.144,48 | 0 |
| 06 Mar 2025 | 7.251,19 | -42,49 | -0,58% | 7.322,48 | 7.347,68 | 7.218,23 | 0 |
| 05 Mar 2025 | 7.293,68 | -25,07 | -0,34% | 7.238,43 | 7.324,16 | 7.238,43 | 0 |
| 04 Mar 2025 | 7.318,75 | -294,54 | -3,87% | 7.520,55 | 7.520,55 | 7.277,91 | 0 |
| 03 Mar 2025 | 7.613,29 | 62,27 | 0,82% | 7.606,92 | 7.650,97 | 7.578,44 | 0 |
| 28 Feb 2025 | 7.551,02 | -22,62 | -0,30% | 7.527,19 | 7.570,17 | 7.513,01 | 0 |
| 27 Feb 2025 | 7.573,64 | 59,54 | 0,79% | 7.496,92 | 7.593,88 | 7.490,22 | 0 |
| 26 Feb 2025 | 7.514,10 | 87,53 | 1,18% | 7.464,24 | 7.544,17 | 7.464,24 | 0 |
| 25 Feb 2025 | 7.426,57 | -41,93 | -0,56% | 7.451,62 | 7.467,87 | 7.374,28 | 0 |
| 24 Feb 2025 | 7.468,50 | -75,14 | -1,00% | 7.471,31 | 7.500,21 | 7.427,49 | 0 |
| 21 Feb 2025 | 7.543,64 | -42,74 | -0,56% | 7.603,69 | 7.632,61 | 7.542,54 | 0 |
| 20 Feb 2025 | 7.586,38 | -106,73 | -1,39% | 7.694,70 | 7.711,78 | 7.578,83 | 0 |
| 19 Feb 2025 | 7.693,11 | -20,21 | -0,26% | 7.722,73 | 7.735,03 | 7.676,31 | 0 |
| 18 Feb 2025 | 7.713,32 | 70,36 | 0,92% | 7.657,02 | 7.717,68 | 7.653,94 | 0 |
| 17 Feb 2025 | 7.642,96 | 30,44 | 0,40% | 7.618,63 | 7.646,56 | 7.618,63 | 0 |
| 14 Feb 2025 | 7.612,52 | -24,21 | -0,32% | 7.637,66 | 7.646,58 | 7.607,10 | 0 |
| 13 Feb 2025 | 7.636,73 | 40,87 | 0,54% | 7.589,26 | 7.675,53 | 7.589,26 | 0 |
| 12 Feb 2025 | 7.595,86 | -61,31 | -0,80% | 7.659,27 | 7.678,63 | 7.584,50 | 0 |
| 11 Feb 2025 | 7.657,17 | -7,93 | -0,10% | 7.689,15 | 7.694,83 | 7.641,04 | 0 |
| 10 Feb 2025 | 7.665,10 | 15,67 | 0,20% | 7.639,73 | 7.684,69 | 7.630,40 | 0 |
| 07 Feb 2025 | 7.649,43 | 7,01 | 0,09% | 7.638,26 | 7.670,66 | 7.630,35 | 0 |
| 06 Feb 2025 | 7.642,42 | 65,03 | 0,86% | 7.614,33 | 7.656,34 | 7.614,33 | 0 |
| 05 Feb 2025 | 7.577,39 | 3,39 | 0,04% | 7.550,61 | 7.579,18 | 7.527,92 | 0 |
| 04 Feb 2025 | 7.574,00 | -64,28 | -0,84% | 7.621,37 | 7.623,67 | 7.563,65 | 0 |
| 03 Feb 2025 | 7.638,28 | -29,38 | -0,38% | 7.720,57 | 7.720,57 | 7.560,44 | 0 |
| 31 Gen 2025 | 7.667,66 | 28,57 | 0,37% | 7.664,98 | 7.704,98 | 7.657,73 | 0 |
| 30 Gen 2025 | 7.639,09 | 49,99 | 0,66% | 7.558,18 | 7.656,32 | 7.542,53 | 0 |
| 29 Gen 2025 | 7.589,10 | 42,28 | 0,56% | 7.559,89 | 7.621,51 | 7.559,89 | 0 |
| 28 Gen 2025 | 7.546,82 | 6,65 | 0,09% | 7.577,07 | 7.590,24 | 7.533,22 | 0 |
| 27 Gen 2025 | 7.540,17 | -88,18 | -1,16% | 7.641,69 | 7.641,69 | 7.485,44 | 0 |
| 24 Gen 2025 | 7.628,35 | -56,83 | -0,74% | 7.664,25 | 7.670,27 | 7.613,06 | 0 |
| 23 Gen 2025 | 7.685,18 | 68,11 | 0,89% | 7.626,25 | 7.685,44 | 7.617,77 | 0 |
| 22 Gen 2025 | 7.617,07 | 37,86 | 0,50% | 7.597,75 | 7.629,80 | 7.591,76 | 0 |
| 21 Gen 2025 | 7.579,21 | 76,42 | 1,02% | 7.506,02 | 7.584,97 | 7.501,31 | 0 |
| 20 Gen 2025 | 7.502,79 | -59,46 | -0,79% | 7.527,62 | 7.538,93 | 7.476,30 | 0 |
| 17 Gen 2025 | 7.562,25 | 91,95 | 1,23% | 7.481,07 | 7.565,62 | 7.481,07 | 0 |
| 16 Gen 2025 | 7.470,30 | 57,82 | 0,78% | 7.415,27 | 7.482,48 | 7.414,17 | 0 |
| 15 Gen 2025 | 7.412,48 | 121,32 | 1,66% | 7.320,91 | 7.421,79 | 7.312,81 | 0 |
| 14 Gen 2025 | 7.291,16 | 33,06 | 0,46% | 7.275,63 | 7.335,11 | 7.274,90 | 0 |
| 13 Gen 2025 | 7.258,10 | 20,18 | 0,28% | 7.255,98 | 7.275,74 | 7.195,82 | 0 |
| 10 Gen 2025 | 7.237,92 | -93,51 | -1,28% | 7.330,67 | 7.360,31 | 7.231,29 | 0 |
| 09 Gen 2025 | 7.331,43 | 39,90 | 0,55% | 7.325,22 | 7.333,10 | 7.310,78 | 0 |
| 08 Gen 2025 | 7.291,53 | 11,63 | 0,16% | 7.280,92 | 7.312,02 | 7.262,75 | 0 |
| 07 Gen 2025 | 7.279,90 | -27,47 | -0,38% | 7.252,49 | 7.298,26 | 7.240,24 | 0 |
| 06 Gen 2025 | 7.307,37 | 5,09 | 0,07% | 7.297,17 | 7.312,26 | 7.255,11 | 0 |
| 03 Gen 2025 | 7.302,28 | -6,19 | -0,08% | 7.280,09 | 7.311,97 | 7.261,74 | 0 |
| 02 Gen 2025 | 7.308,47 | 56,04 | 0,77% | 7.250,50 | 7.347,11 | 7.249,11 | 0 |
| 31 Dic 2024 | 7.252,43 | 6,08 | 0,08% | 7.220,29 | 7.273,60 | 7.215,08 | 0 |
| 30 Dic 2024 | 7.246,35 | -21,00 | -0,29% | 7.280,05 | 7.295,84 | 7.178,81 | 0 |
| 27 Dic 2024 | 7.267,35 | -55,44 | -0,76% | 7.320,12 | 7.334,52 | 7.265,10 | 0 |
| 24 Dic 2024 | 7.322,79 | 63,97 | 0,88% | 7.284,91 | 7.324,96 | 7.272,44 | 0 |
| 23 Dic 2024 | 7.258,82 | -48,71 | -0,67% | 7.282,14 | 7.299,49 | 7.231,02 | 0 |
| 20 Dic 2024 | 7.307,53 | 51,32 | 0,71% | 7.239,44 | 7.307,99 | 7.189,75 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
