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 |
|---|---|---|---|---|---|---|---|
| 24 Feb 2025 | 7,65 | -0,03 | -0,44% | 7,88 | 7,96 | 7,63 | 1.841.420 |
| 21 Feb 2025 | 7,684 | 0,15 | 1,99% | 7,56 | 7,938 | 7,56 | 827.186 |
| 20 Feb 2025 | 7,534 | -0,22 | -2,84% | 7,752 | 7,80 | 7,49 | 502.445 |
| 19 Feb 2025 | 7,754 | -0,16 | -2,00% | 7,92 | 8,056 | 7,664 | 687.876 |
| 18 Feb 2025 | 7,912 | 0,08 | 0,97% | 7,894 | 7,942 | 7,672 | 475.359 |
| 17 Feb 2025 | 7,836 | -0,20 | -2,51% | 8,038 | 8,084 | 7,758 | 647.076 |
| 14 Feb 2025 | 8,038 | 0,08 | 1,03% | 7,956 | 8,242 | 7,914 | 849.099 |
| 13 Feb 2025 | 7,956 | 0,16 | 2,00% | 7,95 | 8,238 | 7,706 | 1.662.673 |
| 12 Feb 2025 | 7,80 | 0,11 | 1,38% | 7,616 | 7,996 | 7,582 | 897.521 |
| 11 Feb 2025 | 7,694 | 0,13 | 1,77% | 7,574 | 7,712 | 7,55 | 653.732 |
| 10 Feb 2025 | 7,56 | -0,10 | -1,28% | 7,826 | 7,826 | 7,398 | 1.226.919 |
| 07 Feb 2025 | 7,658 | -0,50 | -6,13% | 8,156 | 8,168 | 7,658 | 685.936 |
| 06 Feb 2025 | 8,158 | 0,26 | 3,27% | 7,906 | 8,26 | 7,862 | 932.089 |
| 05 Feb 2025 | 7,90 | -0,03 | -0,33% | 7,894 | 7,96 | 7,682 | 664.491 |
| 04 Feb 2025 | 7,926 | -0,03 | -0,38% | 7,974 | 8,078 | 7,864 | 764.987 |
| 03 Feb 2025 | 7,956 | -0,56 | -6,62% | 8,084 | 8,15 | 7,762 | 1.525.368 |
| 31 Gen 2025 | 8,52 | 0,41 | 5,08% | 8,15 | 8,542 | 8,056 | 1.359.442 |
| 30 Gen 2025 | 8,108 | 0,46 | 5,96% | 7,718 | 8,158 | 7,716 | 920.365 |
| 29 Gen 2025 | 7,652 | -0,36 | -4,47% | 8,10 | 8,152 | 7,652 | 775.350 |
| 28 Gen 2025 | 8,01 | -0,05 | -0,57% | 8,028 | 8,348 | 7,984 | 1.007.927 |
| 27 Gen 2025 | 8,056 | 0,34 | 4,46% | 7,586 | 8,184 | 7,52 | 867.663 |
| 24 Gen 2025 | 7,712 | 0,06 | 0,84% | 7,742 | 7,96 | 7,712 | 404.974 |
| 23 Gen 2025 | 7,648 | -0,36 | -4,50% | 7,664 | 7,83 | 7,56 | 524.513 |
| 22 Gen 2025 | 8,008 | 0,00 | 0,00% | 8,008 | 8,008 | 8,008 | 0,00 |
| 21 Gen 2025 | 8,008 | 0,10 | 1,29% | 7,876 | 8,048 | 7,776 | 637.659 |
| 20 Gen 2025 | 7,906 | -0,23 | -2,78% | 8,15 | 8,194 | 7,858 | 525.643 |
| 17 Gen 2025 | 8,132 | 0,05 | 0,59% | 8,09 | 8,194 | 7,842 | 810.643 |
| 16 Gen 2025 | 8,084 | 0,43 | 5,67% | 7,85 | 8,084 | 7,712 | 877.090 |
| 15 Gen 2025 | 7,65 | 0,45 | 6,19% | 7,20 | 7,716 | 7,18 | 1.009.778 |
| 14 Gen 2025 | 7,204 | -0,08 | -1,07% | 7,614 | 7,62 | 7,204 | 1.005.139 |
| 13 Gen 2025 | 7,282 | -0,54 | -6,90% | 7,804 | 7,876 | 7,282 | 708.184 |
| 10 Gen 2025 | 7,822 | -0,19 | -2,35% | 7,942 | 8,07 | 7,802 | 444.429 |
| 09 Gen 2025 | 8,01 | 0,13 | 1,62% | 7,822 | 8,074 | 7,804 | 330.433 |
| 08 Gen 2025 | 7,882 | -0,30 | -3,62% | 8,10 | 8,104 | 7,754 | 805.766 |
| 07 Gen 2025 | 8,178 | -0,11 | -1,28% | 8,284 | 8,534 | 8,178 | 839.984 |
| 06 Gen 2025 | 8,284 | 0,14 | 1,74% | 8,246 | 8,436 | 8,15 | 768.610 |
| 03 Gen 2025 | 8,142 | -0,12 | -1,40% | 8,20 | 8,346 | 8,104 | 426.308 |
| 02 Gen 2025 | 8,258 | -0,22 | -2,59% | 8,52 | 8,58 | 8,176 | 722.214 |
| 31 Dic 2024 | 8,478 | 0,08 | 0,95% | 8,31 | 8,522 | 8,30 | 224.595 |
| 30 Dic 2024 | 8,398 | 0,04 | 0,53% | 8,282 | 8,51 | 8,268 | 641.543 |
| 27 Dic 2024 | 8,354 | 0,31 | 3,91% | 8,054 | 8,402 | 8,054 | 679.304 |
| 24 Dic 2024 | 8,04 | -0,04 | -0,45% | 8,09 | 8,324 | 8,04 | 374.486 |
| 23 Dic 2024 | 8,076 | 0,10 | 1,30% | 7,92 | 8,16 | 7,864 | 649.522 |
| 20 Dic 2024 | 7,972 | -0,14 | -1,75% | 8,026 | 8,13 | 7,916 | 4.145.547 |
| 19 Dic 2024 | 8,114 | -0,31 | -3,70% | 8,144 | 8,40 | 8,094 | 866.365 |
| 18 Dic 2024 | 8,426 | -0,39 | -4,47% | 8,798 | 8,826 | 8,266 | 1.472.481 |
| 17 Dic 2024 | 8,82 | -0,01 | -0,09% | 8,708 | 9,05 | 8,632 | 2.067.635 |
| 16 Dic 2024 | 8,828 | 0,66 | 8,05% | 8,134 | 8,898 | 8,122 | 1.872.009 |
| 13 Dic 2024 | 8,17 | -0,08 | -0,95% | 8,272 | 8,422 | 8,158 | 1.296.223 |
| 12 Dic 2024 | 8,248 | 0,15 | 1,83% | 8,114 | 8,348 | 7,988 | 1.531.018 |
| 11 Dic 2024 | 8,10 | 0,01 | 0,07% | 8,11 | 8,28 | 7,952 | 1.737.257 |
| 10 Dic 2024 | 8,094 | 0,38 | 4,98% | 7,672 | 8,094 | 7,654 | 1.408.537 |
| 09 Dic 2024 | 7,71 | 0,11 | 1,39% | 7,67 | 7,82 | 7,57 | 806.945 |
| 06 Dic 2024 | 7,604 | 0,19 | 2,54% | 7,45 | 7,684 | 7,35 | 978.131 |
| 05 Dic 2024 | 7,416 | 0,41 | 5,91% | 7,046 | 7,416 | 6,976 | 1.385.646 |
| 04 Dic 2024 | 7,002 | 0,21 | 3,12% | 6,77 | 7,06 | 6,77 | 1.212.832 |
| 03 Dic 2024 | 6,79 | -0,80 | -10,49% | 7,802 | 7,906 | 6,724 | 3.153.574 |
| 02 Dic 2024 | 7,586 | 0,93 | 14,04% | 6,522 | 8,164 | 6,50 | 4.270.803 |
| 29 Nov 2024 | 6,652 | 0,07 | 1,00% | 6,552 | 6,804 | 6,524 | 864.526 |
| 28 Nov 2024 | 6,586 | 0,17 | 2,62% | 6,418 | 6,682 | 6,418 | 859.503 |
| 27 Nov 2024 | 6,418 | -0,21 | -3,20% | 6,534 | 6,598 | 6,39 | 1.379.335 |
|
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 |
