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 |
|---|---|---|---|---|---|---|---|
| 21 Feb 2025 | 13,823 | -2,00 | -12,64% | 13,6835 | 15,426 | 13,0176 | 82.231 |
| 20 Feb 2025 | 15,8222 | 0,96 | 6,48% | 14,4496 | 15,9835 | 14,3085 | 43.328 |
| 19 Feb 2025 | 14,859 | -4,99 | -25,14% | 16,6375 | 17,2385 | 14,0825 | 149.701 |
| 18 Feb 2025 | 19,8494 | -3,52 | -15,07% | 23,2141 | 23,6167 | 19,6628 | 14.887 |
| 17 Feb 2025 | 23,3705 | 2,54 | 12,21% | 22,3719 | 23,5535 | 22,147 | 13.558 |
| 14 Feb 2025 | 20,828 | -0,22 | -1,05% | 22,053 | 22,3464 | 20,5902 | 29.515 |
| 13 Feb 2025 | 21,0481 | -3,55 | -14,44% | 21,9875 | 22,3208 | 20,0794 | 19.219 |
| 12 Feb 2025 | 24,6004 | 0,47 | 1,95% | 24,9117 | 25,3871 | 23,4868 | 7.963 |
| 11 Feb 2025 | 24,1307 | -2,25 | -8,53% | 25,3719 | 25,5772 | 23,4639 | 21.182 |
| 10 Feb 2025 | 26,3808 | -2,61 | -9,02% | 26,9445 | 28,7634 | 26,301 | 7.250 |
| 07 Feb 2025 | 28,9947 | 0,34 | 1,20% | 28,4838 | 29,6846 | 27,146 | 13.446 |
| 06 Feb 2025 | 28,6508 | -2,70 | -8,61% | 29,1801 | 30,25 | 27,7249 | 9.368 |
| 05 Feb 2025 | 31,3506 | 0,36 | 1,16% | 33,3677 | 34,3044 | 31,1918 | 7.690 |
| 04 Feb 2025 | 30,9914 | 2,39 | 8,36% | 32,5553 | 34,029 | 30,5769 | 8.984 |
| 03 Feb 2025 | 28,6008 | -10,94 | -27,67% | 31,7265 | 32,8973 | 27,7376 | 12.778 |
| 31 Gen 2025 | 39,5424 | 0,96 | 2,49% | 39,5377 | 42,2344 | 37,9004 | 12.944 |
| 30 Gen 2025 | 38,582 | 2,21 | 6,09% | 35,7817 | 38,6144 | 33,6046 | 12.239 |
| 29 Gen 2025 | 36,3675 | -0,63 | -1,69% | 38,0885 | 39,1942 | 35,16 | 9.348 |
| 28 Gen 2025 | 36,9937 | 2,58 | 7,50% | 34,7917 | 37,8432 | 34,6183 | 20.724 |
| 27 Gen 2025 | 34,4121 | 3,84 | 12,55% | 32,9802 | 34,4698 | 32,0561 | 22.722 |
| 24 Gen 2025 | 30,5759 | 1,01 | 3,41% | 29,7287 | 31,4297 | 29,7132 | 6.687 |
| 23 Gen 2025 | 29,5669 | -1,16 | -3,77% | 28,2858 | 29,5669 | 25,9447 | 10.381 |
| 22 Gen 2025 | 30,7243 | -1,55 | -4,82% | 31,9617 | 33,3716 | 30,1652 | 10.448 |
| 21 Gen 2025 | 32,279 | 1,70 | 5,55% | 30,2669 | 32,3407 | 30,0413 | 4.645 |
| 20 Gen 2025 | 30,5825 | 2,27 | 8,03% | 31,0991 | 31,8957 | 29,9017 | 14.041 |
| 17 Gen 2025 | 28,3097 | -1,26 | -4,25% | 27,2268 | 29,5178 | 27,1565 | 7.960 |
| 16 Gen 2025 | 29,5668 | -1,39 | -4,50% | 30,1071 | 30,7789 | 28,2406 | 9.514 |
| 15 Gen 2025 | 30,9595 | -3,28 | -9,58% | 33,2429 | 33,9164 | 30,1025 | 14.745 |
| 14 Gen 2025 | 34,2384 | 1,51 | 4,61% | 34,8524 | 37,0523 | 33,221 | 12.280 |
| 13 Gen 2025 | 32,7302 | -2,51 | -7,12% | 32,286 | 34,3674 | 30,8233 | 18.062 |
| 10 Gen 2025 | 35,2392 | -2,43 | -6,45% | 36,7199 | 37,8157 | 34,1729 | 35.490 |
| 09 Gen 2025 | 37,6672 | -6,85 | -15,38% | 42,9464 | 45,0275 | 37,1791 | 9.053 |
| 08 Gen 2025 | 44,5123 | -0,50 | -1,11% | 44,2184 | 46,031 | 42,18 | 13.080 |
| 07 Gen 2025 | 45,0097 | -0,18 | -0,40% | 48,622 | 49,6146 | 44,05 | 7.075 |
| 06 Gen 2025 | 45,1889 | -7,47 | -14,18% | 46,0432 | 49,5472 | 44,2026 | 20.892 |
| 03 Gen 2025 | 52,6583 | 8,18 | 18,39% | 49,0391 | 54,2353 | 48,6493 | 10.478 |
| 02 Gen 2025 | 44,4776 | 0,07 | 0,16% | 47,3792 | 47,9018 | 44,0047 | 9.337 |
| 31 Dic 2024 | 44,405 | 0,30 | 0,69% | 44,7767 | 45,2972 | 43,6452 | 4.039 |
| 30 Dic 2024 | 44,1001 | -17,08 | -27,91% | 49,8002 | 51,3641 | 35,425 | 44.029 |
| 27 Dic 2024 | 61,176 | 0,92 | 1,52% | 63,00 | 64,1013 | 59,8553 | 10.153 |
| 24 Dic 2024 | 60,2586 | -5,11 | -7,82% | 62,3543 | 62,4428 | 57,158 | 3.003 |
| 23 Dic 2024 | 65,3709 | -0,57 | -0,86% | 60,264 | 67,3086 | 59,6689 | 6.664 |
| 20 Dic 2024 | 65,9366 | -6,76 | -9,30% | 67,1759 | 70,9973 | 63,5598 | 8.067 |
| 19 Dic 2024 | 72,6951 | -4,01 | -5,23% | 76,5617 | 78,3505 | 72,0313 | 17.939 |
| 18 Dic 2024 | 76,7046 | -12,21 | -13,74% | 80,3025 | 82,0784 | 76,1938 | 9.699 |
| 17 Dic 2024 | 88,919 | 5,06 | 6,04% | 82,5125 | 90,6037 | 79,3226 | 12.743 |
| 16 Dic 2024 | 83,857 | 5,51 | 7,04% | 84,7756 | 86,2147 | 81,0439 | 11.103 |
| 13 Dic 2024 | 78,3439 | 1,94 | 2,53% | 75,9495 | 80,8685 | 74,5252 | 4.976 |
| 12 Dic 2024 | 76,4084 | -0,82 | -1,07% | 76,967 | 83,7753 | 73,6254 | 5.392 |
| 11 Dic 2024 | 77,2321 | -15,97 | -17,13% | 86,4877 | 88,1279 | 75,691 | 17.184 |
| 10 Dic 2024 | 93,1979 | 6,60 | 7,62% | 88,4824 | 95,3756 | 87,3948 | 8.917 |
| 09 Dic 2024 | 86,6005 | -5,35 | -5,82% | 81,8802 | 90,3509 | 80,2962 | 7.034 |
| 06 Dic 2024 | 91,9552 | 5,56 | 6,44% | 94,595 | 97,6732 | 89,3118 | 11.049 |
| 05 Dic 2024 | 86,3934 | -11,46 | -11,71% | 89,401 | 92,2913 | 85,23 | 7.361 |
| 04 Dic 2024 | 97,8562 | 6,45 | 7,06% | 94,1602 | 100,5298 | 93,1999 | 12.770 |
| 03 Dic 2024 | 91,4029 | 9,68 | 11,84% | 84,1893 | 93,121 | 82,3821 | 2.707 |
| 02 Dic 2024 | 81,7248 | 4,67 | 6,06% | 85,371 | 86,4801 | 77,3945 | 4.796 |
| 29 Nov 2024 | 77,0557 | -3,63 | -4,50% | 74,9104 | 79,1934 | 72,934 | 3.239 |
| 28 Nov 2024 | 80,6874 | -1,47 | -1,79% | 82,6978 | 84,828 | 80,2688 | 4.397 |
| 27 Nov 2024 | 82,16 | 9,46 | 13,02% | 75,556 | 82,4669 | 73,8159 | 10.604 |
| 26 Nov 2024 | 72,6961 | 6,53 | 9,86% | 71,9529 | 73,8525 | 65,9768 | 5.981 |
|
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 |
