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 | 7.538,03 | 15,73 | 0,21% | 7.522,30 | 7.538,03 | 7.397,65 | 0 |
| 06 Mar 2025 | 7.522,30 | 64,61 | 0,87% | 7.457,69 | 7.530,94 | 7.310,69 | 0 |
| 05 Mar 2025 | 7.457,69 | 61,04 | 0,83% | 7.396,65 | 7.491,27 | 7.309,19 | 0 |
| 04 Mar 2025 | 7.396,65 | 22,81 | 0,31% | 7.373,84 | 7.496,85 | 7.310,74 | 0 |
| 03 Mar 2025 | 7.373,84 | -59,56 | -0,80% | 7.433,40 | 7.480,18 | 7.234,52 | 0 |
| 28 Feb 2025 | 7.433,40 | 312,29 | 4,39% | 7.121,11 | 7.433,40 | 6.966,95 | 0 |
| 27 Feb 2025 | 7.121,11 | -254,29 | -3,45% | 7.375,40 | 7.461,35 | 6.974,12 | 0 |
| 26 Feb 2025 | 7.375,40 | 151,57 | 2,10% | 7.223,83 | 7.405,42 | 7.223,83 | 0 |
| 25 Feb 2025 | 7.223,83 | -97,69 | -1,33% | 7.321,52 | 7.344,93 | 7.183,13 | 0 |
| 24 Feb 2025 | 7.321,52 | 45,22 | 0,62% | 7.276,30 | 7.390,23 | 7.247,26 | 0 |
| 21 Feb 2025 | 7.276,30 | -49,44 | -0,67% | 7.325,74 | 7.542,90 | 7.276,30 | 0 |
| 20 Feb 2025 | 7.325,74 | -101,24 | -1,36% | 7.426,98 | 7.492,09 | 7.318,63 | 0 |
| 19 Feb 2025 | 7.426,98 | -119,54 | -1,58% | 7.546,52 | 7.577,04 | 7.415,79 | 0 |
| 18 Feb 2025 | 7.546,52 | -80,87 | -1,06% | 7.627,39 | 7.768,28 | 7.498,70 | 0 |
| 17 Feb 2025 | 7.627,39 | -136,31 | -1,76% | 7.763,70 | 7.763,70 | 7.581,57 | 0 |
| 14 Feb 2025 | 7.763,70 | -85,96 | -1,10% | 7.849,66 | 7.861,87 | 7.726,57 | 0 |
| 13 Feb 2025 | 7.849,66 | 134,78 | 1,75% | 7.714,88 | 7.866,45 | 7.639,54 | 0 |
| 12 Feb 2025 | 7.714,88 | 129,17 | 1,70% | 7.585,71 | 7.769,81 | 7.585,71 | 0 |
| 11 Feb 2025 | 7.585,71 | -92,57 | -1,21% | 7.678,28 | 7.744,39 | 7.565,88 | 0 |
| 10 Feb 2025 | 7.678,28 | 146,97 | 1,95% | 7.531,31 | 7.700,15 | 7.496,67 | 0 |
| 07 Feb 2025 | 7.531,31 | -114,96 | -1,50% | 7.646,27 | 7.666,11 | 7.526,73 | 0 |
| 06 Feb 2025 | 7.646,27 | -3,07 | -0,04% | 7.649,34 | 7.760,73 | 7.556,77 | 0 |
| 05 Feb 2025 | 7.649,34 | -116,47 | -1,50% | 7.765,81 | 7.772,93 | 7.649,34 | 0 |
| 04 Feb 2025 | 7.765,81 | -158,16 | -2,00% | 7.923,97 | 7.968,24 | 7.718,00 | 0 |
| 03 Feb 2025 | 7.923,97 | -200,94 | -2,47% | 8.124,91 | 8.124,91 | 7.919,94 | 0 |
| 31 Gen 2025 | 8.124,91 | 181,59 | 2,29% | 7.943,32 | 8.124,91 | 7.820,74 | 0 |
| 30 Gen 2025 | 7.943,32 | 58,45 | 0,74% | 7.884,87 | 8.008,46 | 7.884,87 | 0 |
| 29 Gen 2025 | 7.884,87 | 212,01 | 2,76% | 7.672,86 | 7.955,11 | 7.672,86 | 0 |
| 28 Gen 2025 | 7.672,86 | 173,53 | 2,31% | 7.499,33 | 7.714,57 | 7.499,33 | 0 |
| 27 Gen 2025 | 7.499,33 | 50,36 | 0,68% | 7.448,97 | 7.539,00 | 7.343,18 | 0 |
| 24 Gen 2025 | 7.448,97 | 45,75 | 0,62% | 7.403,22 | 7.534,42 | 7.356,93 | 0 |
| 23 Gen 2025 | 7.403,22 | -138,32 | -1,83% | 7.541,54 | 7.572,58 | 7.276,56 | 0 |
| 22 Gen 2025 | 7.541,54 | -39,67 | -0,52% | 7.581,21 | 7.700,25 | 7.532,89 | 0 |
| 21 Gen 2025 | 7.581,21 | 53,95 | 0,72% | 7.527,26 | 7.592,90 | 7.491,66 | 0 |
| 20 Gen 2025 | 7.527,26 | -85,45 | -1,12% | 7.612,71 | 7.612,71 | 7.469,29 | 0 |
| 17 Gen 2025 | 7.612,71 | 39,67 | 0,52% | 7.573,04 | 7.655,95 | 7.543,55 | 0 |
| 16 Gen 2025 | 7.573,04 | 172,43 | 2,33% | 7.400,61 | 7.573,04 | 7.292,78 | 0 |
| 15 Gen 2025 | 7.400,61 | 1.096,58 | 17,39% | 6.304,03 | 7.433,14 | 6.304,03 | 0 |
| 14 Gen 2025 | 6.304,03 | -258,43 | -3,94% | 6.562,46 | 6.615,36 | 6.304,03 | 0 |
| 13 Gen 2025 | 6.562,46 | 6,61 | 0,10% | 6.565,51 | 6.589,41 | 6.547,71 | 0 |
| 10 Gen 2025 | 6.555,85 | -27,98 | -0,42% | 6.583,83 | 6.643,34 | 6.524,33 | 0 |
| 09 Gen 2025 | 6.583,83 | -30,00 | -0,45% | 6.613,83 | 6.640,82 | 6.469,88 | 0 |
| 08 Gen 2025 | 6.613,83 | -103,27 | -1,54% | 6.717,10 | 6.753,25 | 6.491,77 | 0 |
| 07 Gen 2025 | 6.717,10 | -83,44 | -1,23% | 6.800,54 | 6.807,65 | 6.633,18 | 0 |
| 06 Gen 2025 | 6.800,54 | -8,65 | -0,13% | 6.809,19 | 6.931,26 | 6.785,28 | 0 |
| 03 Gen 2025 | 6.809,19 | -58,47 | -0,85% | 6.867,66 | 6.888,02 | 6.787,82 | 0 |
| 02 Gen 2025 | 6.867,66 | 33,06 | 0,48% | 6.834,60 | 6.882,42 | 6.761,87 | 0 |
| 31 Dic 2024 | 6.834,60 | 63,58 | 0,94% | 6.771,02 | 6.861,05 | 6.748,15 | 0 |
| 30 Dic 2024 | 6.771,02 | 29,49 | 0,44% | 6.741,53 | 6.771,02 | 6.642,86 | 0 |
| 27 Dic 2024 | 6.741,53 | -27,48 | -0,41% | 6.769,01 | 6.821,91 | 6.704,40 | 0 |
| 24 Dic 2024 | 6.769,01 | 13,22 | 0,20% | 6.755,79 | 6.803,10 | 6.748,67 | 0 |
| 23 Dic 2024 | 6.755,79 | 13,73 | 0,20% | 6.742,06 | 6.755,79 | 6.625,09 | 0 |
| 20 Dic 2024 | 6.742,06 | 1,53 | 0,02% | 6.740,53 | 6.790,36 | 6.633,21 | 0 |
| 19 Dic 2024 | 6.740,53 | -129,70 | -1,89% | 6.870,23 | 6.870,23 | 6.719,66 | 0 |
| 18 Dic 2024 | 6.870,23 | 71,23 | 1,05% | 6.799,00 | 6.949,06 | 6.799,00 | 0 |
| 17 Dic 2024 | 6.799,00 | -314,33 | -4,42% | 7.113,33 | 7.113,33 | 6.793,93 | 0 |
| 16 Dic 2024 | 7.113,33 | -13,22 | -0,19% | 7.126,55 | 7.142,31 | 7.051,79 | 0 |
| 13 Dic 2024 | 7.126,55 | -66,14 | -0,92% | 7.192,69 | 7.267,46 | 7.081,75 | 0 |
| 12 Dic 2024 | 7.192,69 | 6,61 | 0,09% | 7.186,08 | 7.379,36 | 7.186,08 | 0 |
| 11 Dic 2024 | 7.186,08 | 8,65 | 0,12% | 7.177,43 | 7.247,12 | 7.139,80 | 0 |
| 10 Dic 2024 | 7.177,43 | -115,45 | -1,58% | 7.292,88 | 7.292,88 | 7.145,91 | 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 |
