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 |
|---|---|---|---|---|---|---|---|
| 05 Mar 2025 | 25.727,72 | 688,25 | 2,75% | 25.281,64 | 25.728,07 | 25.163,10 | 0 |
| 04 Mar 2025 | 25.039,47 | -48,86 | -0,19% | 24.727,67 | 25.115,45 | 24.556,37 | 0 |
| 03 Mar 2025 | 25.088,33 | 109,95 | 0,44% | 25.140,87 | 25.520,65 | 24.910,53 | 0 |
| 28 Feb 2025 | 24.978,38 | -952,40 | -3,67% | 25.832,99 | 25.832,99 | 24.632,97 | 0 |
| 27 Feb 2025 | 25.930,78 | -150,96 | -0,58% | 26.071,45 | 26.345,38 | 25.640,26 | 0 |
| 26 Feb 2025 | 26.081,74 | 811,87 | 3,21% | 25.424,19 | 26.229,76 | 25.424,19 | 0 |
| 25 Feb 2025 | 25.269,87 | -461,03 | -1,79% | 25.069,50 | 25.516,77 | 25.035,92 | 0 |
| 24 Feb 2025 | 25.730,90 | -309,13 | -1,19% | 26.069,76 | 26.222,20 | 25.718,80 | 0 |
| 21 Feb 2025 | 26.040,03 | 1.013,46 | 4,05% | 25.584,90 | 26.055,52 | 25.359,23 | 0 |
| 20 Feb 2025 | 25.026,57 | -322,26 | -1,27% | 25.164,10 | 25.247,73 | 24.834,69 | 0 |
| 19 Feb 2025 | 25.348,83 | -120,73 | -0,47% | 25.271,23 | 25.443,18 | 25.102,29 | 0 |
| 18 Feb 2025 | 25.469,56 | 305,61 | 1,21% | 25.196,28 | 25.709,20 | 25.149,32 | 0 |
| 17 Feb 2025 | 25.163,95 | 25,03 | 0,10% | 25.400,12 | 25.627,47 | 24.848,40 | 0 |
| 14 Feb 2025 | 25.138,92 | 992,85 | 4,11% | 24.365,94 | 25.156,25 | 24.365,94 | 0 |
| 13 Feb 2025 | 24.146,07 | -67,63 | -0,28% | 24.307,88 | 24.888,98 | 24.034,02 | 0 |
| 12 Feb 2025 | 24.213,70 | 583,94 | 2,47% | 23.816,19 | 24.290,88 | 23.698,02 | 0 |
| 11 Feb 2025 | 23.629,76 | -281,81 | -1,18% | 24.030,21 | 24.047,02 | 23.560,06 | 0 |
| 10 Feb 2025 | 23.911,57 | 423,75 | 1,80% | 23.593,38 | 23.953,06 | 23.583,65 | 0 |
| 07 Feb 2025 | 23.487,82 | 317,29 | 1,37% | 23.150,32 | 23.584,33 | 23.089,97 | 0 |
| 06 Feb 2025 | 23.170,53 | 323,98 | 1,42% | 22.827,75 | 23.262,80 | 22.754,08 | 0 |
| 05 Feb 2025 | 22.846,55 | -215,45 | -0,93% | 23.110,20 | 23.110,20 | 22.655,95 | 0 |
| 04 Feb 2025 | 23.062,00 | 651,86 | 2,91% | 22.653,19 | 23.081,76 | 22.514,57 | 0 |
| 03 Feb 2025 | 22.410,14 | -41,77 | -0,19% | 22.358,13 | 22.453,68 | 22.020,83 | 0 |
| 31 Gen 2025 | 22.451,91 | 0,00 | 0,00% | 22.451,91 | 22.451,91 | 22.451,91 | 0 |
| 30 Gen 2025 | 22.451,91 | 0,00 | 0,00% | 22.451,91 | 22.451,91 | 22.451,91 | 0 |
| 29 Gen 2025 | 22.451,91 | 0,09 | 0,00% | 22.451,91 | 22.451,91 | 22.451,91 | 0 |
| 28 Gen 2025 | 22.451,82 | 20,64 | 0,09% | 22.551,06 | 22.551,06 | 22.398,54 | 0 |
| 27 Gen 2025 | 22.431,18 | 190,73 | 0,86% | 22.342,25 | 22.549,69 | 22.342,25 | 0 |
| 24 Gen 2025 | 22.240,45 | 456,52 | 2,10% | 21.890,87 | 22.252,35 | 21.837,34 | 0 |
| 23 Gen 2025 | 21.783,93 | -13,57 | -0,06% | 21.892,44 | 22.124,09 | 21.731,75 | 0 |
| 22 Gen 2025 | 21.797,50 | -382,43 | -1,72% | 22.039,83 | 22.039,83 | 21.749,66 | 0 |
| 21 Gen 2025 | 22.179,93 | 158,17 | 0,72% | 22.192,85 | 22.268,29 | 21.982,87 | 0 |
| 20 Gen 2025 | 22.021,76 | 406,69 | 1,88% | 21.818,08 | 22.165,22 | 21.818,08 | 0 |
| 17 Gen 2025 | 21.615,07 | 82,07 | 0,38% | 21.501,62 | 21.640,32 | 21.398,34 | 0 |
| 16 Gen 2025 | 21.533,00 | 189,39 | 0,89% | 21.489,27 | 21.723,73 | 21.316,49 | 0 |
| 15 Gen 2025 | 21.343,61 | 32,58 | 0,15% | 21.267,50 | 21.404,72 | 21.239,82 | 0 |
| 14 Gen 2025 | 21.311,03 | 509,36 | 2,45% | 20.806,94 | 21.383,66 | 20.806,94 | 0 |
| 13 Gen 2025 | 20.801,67 | -144,88 | -0,69% | 20.789,74 | 20.811,09 | 20.786,83 | 0 |
| 10 Gen 2025 | 20.946,55 | -304,53 | -1,43% | 21.136,64 | 21.146,97 | 20.943,87 | 0 |
| 09 Gen 2025 | 21.251,08 | -0,70 | 0,00% | 21.301,70 | 21.324,04 | 21.221,79 | 0 |
| 08 Gen 2025 | 21.251,78 | -194,13 | -0,91% | 21.073,31 | 21.350,35 | 21.066,64 | 0 |
| 07 Gen 2025 | 21.445,91 | -285,96 | -1,32% | 21.292,42 | 21.453,57 | 21.232,42 | 0 |
| 06 Gen 2025 | 21.731,87 | -85,68 | -0,39% | 21.729,24 | 21.778,92 | 21.636,32 | 0 |
| 03 Gen 2025 | 21.817,55 | 13,70 | 0,06% | 21.906,95 | 21.908,49 | 21.701,48 | 0 |
| 02 Gen 2025 | 21.803,85 | -510,22 | -2,29% | 22.057,79 | 22.096,47 | 21.750,71 | 0 |
| 31 Dic 2024 | 22.314,07 | -56,74 | -0,25% | 22.344,93 | 22.356,58 | 22.271,17 | 0 |
| 30 Dic 2024 | 22.370,81 | -79,13 | -0,35% | 22.334,60 | 22.468,75 | 22.332,97 | 0 |
| 27 Dic 2024 | 22.449,94 | -71,20 | -0,32% | 22.503,69 | 22.544,65 | 22.411,88 | 0 |
| 24 Dic 2024 | 22.521,14 | 229,26 | 1,03% | 22.499,34 | 22.527,74 | 22.490,21 | 0 |
| 23 Dic 2024 | 22.291,88 | 54,96 | 0,25% | 22.307,40 | 22.374,29 | 22.230,22 | 0 |
| 20 Dic 2024 | 22.236,92 | -42,65 | -0,19% | 22.324,37 | 22.339,03 | 22.152,75 | 0 |
| 19 Dic 2024 | 22.279,57 | -89,32 | -0,40% | 22.142,80 | 22.371,87 | 22.128,49 | 0 |
| 18 Dic 2024 | 22.368,89 | 197,37 | 0,89% | 22.326,35 | 22.460,00 | 22.318,42 | 0 |
| 17 Dic 2024 | 22.171,52 | -101,44 | -0,46% | 22.165,99 | 22.394,78 | 21.977,36 | 0 |
| 16 Dic 2024 | 22.272,96 | -223,65 | -0,99% | 22.368,40 | 22.388,47 | 22.217,90 | 0 |
| 13 Dic 2024 | 22.496,61 | -519,69 | -2,26% | 22.625,89 | 22.693,58 | 22.479,53 | 0 |
| 12 Dic 2024 | 23.016,30 | 311,12 | 1,37% | 23.134,91 | 23.174,71 | 22.884,06 | 0 |
| 11 Dic 2024 | 22.705,18 | -145,80 | -0,64% | 22.865,07 | 22.866,98 | 22.669,23 | 0 |
| 10 Dic 2024 | 22.850,98 | -254,97 | -1,10% | 23.269,58 | 23.320,83 | 22.847,32 | 0 |
| 09 Dic 2024 | 23.105,95 | 682,16 | 3,04% | 22.299,00 | 23.106,86 | 22.246,24 | 0 |
| 06 Dic 2024 | 22.423,79 | 382,47 | 1,74% | 22.397,22 | 22.478,54 | 22.313,62 | 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 |
