Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
eToro
•
Sponsored
Acquista oltre 100 criptovalute con commissioni fisse, unificate e trasparenti su una piattaforma altamente sicura, offerta da un'azienda multi-regolamentata.
Gli investimenti in criptoasset sono altamente volatili e non sono regolamentati in alcuni paesi dell'UE. Non esiste alcuna tutela per i consumatori. I profitti possono essere soggetti a imposizione fiscale.
Compra ora| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mar 2025 | 75.924,44 | -1.687,14 | -2,17% | 77.616,01 | 77.990,73 | 75.444,91 | 10,00 |
| 16 Mar 2025 | 77.611,58 | 271,01 | 0,35% | 77.356,06 | 78.001,30 | 76.922,74 | 10,00 |
| 15 Mar 2025 | 77.340,57 | 2.591,45 | 3,47% | 74.693,36 | 78.351,88 | 74.531,90 | 10,00 |
| 14 Mar 2025 | 74.749,12 | -2.236,19 | -2,90% | 76.885,69 | 77.214,65 | 73.654,09 | 10,00 |
| 13 Mar 2025 | 76.985,31 | 1.118,59 | 1,47% | 75.955,43 | 77.276,69 | 74.055,61 | 10,00 |
| 12 Mar 2025 | 75.866,72 | 3.148,18 | 4,33% | 72.382,15 | 76.351,30 | 70.521,54 | 10,00 |
| 11 Mar 2025 | 72.718,54 | -1.561,04 | -2,10% | 74.459,18 | 77.214,84 | 71.543,08 | 10,00 |
| 10 Mar 2025 | 74.279,58 | -5.287,14 | -6,64% | 79.600,63 | 80.177,00 | 73.762,99 | 10,00 |
| 09 Mar 2025 | 79.566,72 | -444,29 | -0,56% | 80.023,71 | 80.179,97 | 78.777,77 | 10,00 |
| 08 Mar 2025 | 80.011,01 | -3.705,09 | -4,43% | 83.442,40 | 84.282,63 | 78.963,59 | 10,00 |
| 07 Mar 2025 | 83.716,10 | 0,00 | 0,00% | 83.716,10 | 83.716,10 | 83.716,10 | 0,00 |
| 06 Mar 2025 | 83.716,10 | 1.499,62 | 1,82% | 82.253,00 | 84.876,10 | 81.442,41 | 9,00 |
| 05 Mar 2025 | 82.216,48 | 66,79 | 0,08% | 82.134,94 | 83.671,53 | 77.729,49 | 10,00 |
| 04 Mar 2025 | 82.149,69 | -8.221,97 | -9,10% | 89.162,99 | 90.245,30 | 81.500,57 | 10,00 |
| 03 Mar 2025 | 90.371,66 | 7.408,12 | 8,93% | 83.018,25 | 90.935,93 | 81.244,81 | 10,00 |
| 02 Mar 2025 | 82.963,54 | 1.613,85 | 1,98% | 81.298,22 | 83.506,47 | 80.807,50 | 10,00 |
| 01 Mar 2025 | 81.349,69 | -137,46 | -0,17% | 81.443,75 | 81.840,95 | 75.000,01 | 10,00 |
| 28 Feb 2025 | 81.487,15 | 1.348,59 | 1,68% | 80.230,82 | 82.975,97 | 79.440,21 | 10,00 |
| 27 Feb 2025 | 80.138,56 | -4.303,43 | -5,10% | 84.313,28 | 85.001,80 | 78.796,92 | 10,00 |
| 26 Feb 2025 | 84.441,99 | -3.008,50 | -3,44% | 87.643,23 | 88.623,83 | 81.959,20 | 10,00 |
| 25 Feb 2025 | 87.450,49 | -4.406,87 | -4,80% | 91.895,60 | 91.984,62 | 87.433,32 | 10,00 |
| 24 Feb 2025 | 91.857,36 | -536,57 | -0,58% | 92.298,32 | 92.483,19 | 91.296,64 | 10,00 |
| 23 Feb 2025 | 92.393,93 | 431,56 | 0,47% | 91.927,38 | 92.679,93 | 91.581,32 | 10,00 |
| 22 Feb 2025 | 91.962,37 | -1.763,67 | -1,88% | 93.707,84 | 94.931,18 | 90.799,50 | 10,00 |
| 21 Feb 2025 | 93.726,04 | 1.048,30 | 1,13% | 92.697,25 | 94.026,77 | 92.537,10 | 10,00 |
| 20 Feb 2025 | 92.677,74 | 1.234,11 | 1,35% | 91.484,79 | 93.121,50 | 91.019,59 | 10,00 |
| 19 Feb 2025 | 91.443,63 | -140,21 | -0,15% | 91.573,98 | 92.490,21 | 89.590,51 | 10,00 |
| 18 Feb 2025 | 91.583,84 | -182,77 | -0,20% | 91.694,71 | 92.769,25 | 91.142,80 | 10,00 |
| 17 Feb 2025 | 91.766,61 | -1.352,31 | -1,45% | 93.158,67 | 93.246,44 | 91.741,38 | 10,00 |
| 16 Feb 2025 | 93.118,92 | 144,94 | 0,16% | 92.949,29 | 93.519,71 | 92.496,14 | 9,00 |
| 15 Feb 2025 | 92.973,98 | 685,70 | 0,74% | 92.368,87 | 94.002,08 | 91.848,47 | 10,00 |
| 14 Feb 2025 | 92.288,28 | -2.210,43 | -2,34% | 94.332,23 | 94.449,47 | 91.130,63 | 10,00 |
| 13 Feb 2025 | 94.498,71 | 1.862,50 | 2,01% | 92.628,06 | 94.599,93 | 91.661,66 | 10,00 |
| 12 Feb 2025 | 92.636,21 | -2.120,33 | -2,24% | 94.722,45 | 95.565,97 | 91.918,28 | 10,00 |
| 11 Feb 2025 | 94.756,54 | 1.134,55 | 1,21% | 93.570,33 | 95.299,99 | 92.940,44 | 10,00 |
| 10 Feb 2025 | 93.621,99 | -382,88 | -0,41% | 93.838,58 | 95.107,81 | 92.500,00 | 10,00 |
| 09 Feb 2025 | 94.004,87 | 324,39 | 0,35% | 93.677,47 | 94.749,40 | 92.257,36 | 10,00 |
| 08 Feb 2025 | 93.680,48 | 487,10 | 0,52% | 93.177,30 | 96.300,00 | 92.951,00 | 10,00 |
| 07 Feb 2025 | 93.193,38 | 45,40 | 0,05% | 93.068,35 | 96.475,40 | 92.705,61 | 10,00 |
| 06 Feb 2025 | 93.147,98 | -1.443,90 | -1,53% | 94.541,25 | 95.599,66 | 92.879,66 | 10,00 |
| 05 Feb 2025 | 94.591,88 | -3.878,52 | -3,94% | 98.525,02 | 98.817,20 | 92.712,43 | 10,00 |
| 04 Feb 2025 | 98.470,40 | 3.654,27 | 3,85% | 94.812,63 | 99.261,31 | 89.731,00 | 11,00 |
| 03 Feb 2025 | 94.816,13 | -2.586,30 | -2,66% | 97.048,90 | 98.260,76 | 94.000,00 | 10,00 |
| 02 Feb 2025 | 97.402,43 | -1.472,97 | -1,49% | 98.887,67 | 100.176,81 | 97.134,08 | 10,00 |
| 01 Feb 2025 | 98.875,40 | -1.972,41 | -1,96% | 100.854,03 | 101.936,85 | 98.008,01 | 10,00 |
| 31 Gen 2025 | 100.847,81 | 1.190,71 | 1,19% | 99.636,65 | 102.799,98 | 99.447,24 | 10,00 |
| 30 Gen 2025 | 99.657,10 | 2.516,11 | 2,59% | 97.201,74 | 100.069,40 | 96.932,43 | 10,00 |
| 29 Gen 2025 | 97.140,99 | -330,70 | -0,34% | 97.480,04 | 99.803,79 | 96.296,11 | 10,00 |
| 28 Gen 2025 | 97.471,69 | -888,50 | -0,90% | 98.465,60 | 98.802,16 | 93.220,31 | 9,00 |
| 27 Gen 2025 | 98.360,19 | -1.822,15 | -1,82% | 100.214,74 | 100.999,99 | 98.300,49 | 10,00 |
| 26 Gen 2025 | 100.182,34 | 307,47 | 0,31% | 99.872,96 | 101.000,58 | 99.102,44 | 10,00 |
| 25 Gen 2025 | 99.874,87 | 9,37 | 0,01% | 99.757,15 | 101.820,00 | 98.654,37 | 11,00 |
| 24 Gen 2025 | 99.865,50 | 264,39 | 0,27% | 99.636,63 | 102.302,09 | 97.383,59 | 10,00 |
| 23 Gen 2025 | 99.601,11 | -2.227,26 | -2,19% | 101.835,41 | 102.119,36 | 99.341,28 | 10,00 |
| 22 Gen 2025 | 101.828,37 | 3.831,64 | 3,91% | 97.967,73 | 102.662,22 | 96.609,31 | 11,00 |
| 21 Gen 2025 | 97.996,73 | -415,35 | -0,42% | 98.290,00 | 105.587,76 | 96.890,09 | 10,00 |
| 20 Gen 2025 | 98.412,08 | -3.051,02 | -3,01% | 101.517,82 | 103.366,20 | 97.158,11 | 10,00 |
| 19 Gen 2025 | 101.463,10 | 790,10 | 0,78% | 101.157,12 | 101.964,94 | 99.229,29 | 11,00 |
| 18 Gen 2025 | 100.673,00 | 3.429,76 | 3,53% | 97.123,56 | 102.686,57 | 95.651,10 | 11,00 |
| 17 Gen 2025 | 97.243,24 | -198,87 | -0,20% | 97.320,99 | 97.694,63 | 94.561,45 | 10,00 |
| 16 Gen 2025 | 97.442,11 | 3.839,77 | 4,10% | 93.675,81 | 97.697,71 | 93.516,05 | 10,00 |
| 15 Gen 2025 | 93.602,34 | 1.293,91 | 1,40% | 92.138,71 | 94.803,25 | 92.043,57 | 9,00 |
| 14 Gen 2025 | 92.308,43 | 98,31 | 0,11% | 92.137,18 | 93.543,55 | 88.000,00 | 10,00 |
| 13 Gen 2025 | 92.210,12 | -5,45 | -0,01% | 92.266,67 | 92.885,22 | 91.404,64 | 11,00 |
| 12 Gen 2025 | 92.215,57 | -293,53 | -0,32% | 92.488,16 | 92.599,07 | 91.726,75 | 10,00 |
| 11 Gen 2025 | 92.509,10 | 2.875,34 | 3,21% | 89.569,81 | 93.223,86 | 89.569,81 | 10,00 |
| 10 Gen 2025 | 89.633,76 | -2.589,89 | -2,81% | 92.231,62 | 92.411,42 | 88.811,00 | 10,00 |
| 09 Gen 2025 | 92.223,65 | -1.571,84 | -1,68% | 93.759,05 | 93.924,77 | 90.121,62 | 10,00 |
| 08 Gen 2025 | 93.795,49 | -4.416,74 | -4,50% | 98.126,45 | 98.611,91 | 93.150,74 | 10,00 |
| 07 Gen 2025 | 98.212,23 | 2.570,25 | 2,69% | 95.639,24 | 98.951,67 | 94.119,52 | 10,00 |
| 06 Gen 2025 | 95.641,98 | 229,44 | 0,24% | 95.426,97 | 95.782,74 | 92.908,53 | 10,00 |
| 05 Gen 2025 | 95.412,54 | 395,08 | 0,42% | 95.246,04 | 95.614,49 | 94.125,95 | 10,00 |
| 04 Gen 2025 | 95.017,46 | 697,61 | 0,74% | 94.359,65 | 96.036,68 | 93.520,85 | 10,00 |
| 03 Gen 2025 | 94.319,85 | 2.990,63 | 3,27% | 91.320,46 | 95.316,39 | 90.580,68 | 10,00 |
| 02 Gen 2025 | 91.329,22 | 1.111,36 | 1,23% | 90.190,05 | 91.721,05 | 89.697,01 | 10,00 |
| 01 Gen 2025 | 90.217,86 | 1.778,52 | 2,01% | 89.189,93 | 92.307,97 | 88.386,25 | 9,00 |
| 31 Dic 2024 | 88.439,34 | -1.335,08 | -1,49% | 89.729,66 | 91.159,62 | 88.108,00 | 9,00 |
| 30 Dic 2024 | 89.774,42 | -1.364,19 | -1,50% | 91.077,22 | 91.175,88 | 89.230,15 | 10,00 |
| 29 Dic 2024 | 91.138,61 | 625,08 | 0,69% | 90.451,01 | 91.415,03 | 90.100,47 | 10,00 |
| 28 Dic 2024 | 90.513,53 | -1.327,98 | -1,45% | 91.800,98 | 93.263,14 | 89.831,22 | 10,00 |
| 27 Dic 2024 | 91.841,51 | -3.965,62 | -4,14% | 95.819,09 | 96.201,59 | 91.200,35 | 10,00 |
| 26 Dic 2024 | 95.807,13 | 966,02 | 1,02% | 94.851,61 | 95.807,13 | 93.595,75 | 10,00 |
| 25 Dic 2024 | 94.841,11 | 3.601,93 | 3,95% | 91.104,21 | 95.567,88 | 89.960,47 | 10,00 |
| 24 Dic 2024 | 91.239,18 | 56,27 | 0,06% | 91.101,38 | 92.782,33 | 88.679,30 | 10,00 |
| 23 Dic 2024 | 91.182,91 | -2.119,71 | -2,27% | 93.152,11 | 93.623,87 | 90.381,09 | 10,00 |
| 22 Dic 2024 | 93.302,62 | -375,43 | -0,40% | 93.662,46 | 95.656,53 | 92.507,80 | 11,00 |
| 21 Dic 2024 | 93.678,05 | -280,63 | -0,30% | 92.859,24 | 94.504,24 | 88.852,95 | 10,00 |
| 20 Dic 2024 | 93.958,68 | -2.980,52 | -3,07% | 96.822,02 | 98.605,89 | 92.243,04 | 11,00 |
| 19 Dic 2024 | 96.939,20 | -4.371,81 | -4,32% | 100.943,35 | 101.548,01 | 96.253,59 | 10,00 |
| 18 Dic 2024 | 101.311,01 | 1.057,96 | 1,06% | 100.071,32 | 103.099,88 | 93.957,33 | 10,00 |
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 |
