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 |
|---|---|---|---|---|---|---|---|
| 28 Feb 2025 | 1.128,75 | 24,00 | 2,17% | 1.128,50 | 1.157,00 | 1.096,25 | 555 |
| 27 Feb 2025 | 1.104,75 | 4,75 | 0,43% | 1.104,75 | 1.104,75 | 1.104,75 | 0 |
| 26 Feb 2025 | 1.100,00 | -3,75 | -0,34% | 1.100,00 | 1.100,00 | 1.100,00 | 0 |
| 25 Feb 2025 | 1.103,75 | 19,50 | 1,80% | 1.120,00 | 1.120,00 | 1.063,75 | 42 |
| 24 Feb 2025 | 1.084,25 | 9,25 | 0,86% | 1.084,25 | 1.084,25 | 1.084,25 | 0 |
| 21 Feb 2025 | 1.075,00 | 10,75 | 1,01% | 1.039,50 | 1.090,75 | 1.034,25 | 593 |
| 20 Feb 2025 | 1.064,25 | 8,75 | 0,83% | 1.030,50 | 1.084,00 | 1.030,50 | 156 |
| 19 Feb 2025 | 1.055,50 | -1,75 | -0,17% | 1.055,50 | 1.055,50 | 1.055,50 | 0 |
| 18 Feb 2025 | 1.057,25 | -11,50 | -1,08% | 1.057,25 | 1.057,25 | 1.057,25 | 7 |
| 17 Feb 2025 | 1.068,75 | -8,75 | -0,81% | 1.068,75 | 1.068,75 | 1.068,75 | 4 |
| 14 Feb 2025 | 1.077,50 | 15,75 | 1,48% | 1.082,50 | 1.082,50 | 1.077,00 | 128 |
| 13 Feb 2025 | 1.061,75 | 7,75 | 0,74% | 1.059,50 | 1.099,75 | 1.022,75 | 23 |
| 12 Feb 2025 | 1.054,00 | -24,50 | -2,27% | 1.096,00 | 1.102,50 | 1.042,50 | 341 |
| 11 Feb 2025 | 1.078,50 | -17,90 | -1,63% | 1.078,50 | 1.078,50 | 1.078,50 | 0 |
| 10 Feb 2025 | 1.096,40 | 7,45 | 0,68% | 1.096,40 | 1.096,40 | 1.096,40 | 0 |
| 07 Feb 2025 | 1.088,95 | -10,35 | -0,94% | 1.088,95 | 1.088,95 | 1.088,95 | 0 |
| 06 Feb 2025 | 1.099,30 | -2,65 | -0,24% | 1.105,90 | 1.105,90 | 1.098,55 | 1 |
| 05 Feb 2025 | 1.101,95 | 28,90 | 2,69% | 1.101,95 | 1.101,95 | 1.101,95 | 0 |
| 04 Feb 2025 | 1.073,05 | -16,90 | -1,55% | 1.073,05 | 1.073,05 | 1.073,05 | 0 |
| 03 Feb 2025 | 1.089,95 | 21,05 | 1,97% | 1.089,95 | 1.089,95 | 1.089,95 | 0 |
| 31 Gen 2025 | 1.068,90 | 5,45 | 0,51% | 1.074,20 | 1.074,20 | 1.066,90 | 178 |
| 30 Gen 2025 | 1.063,45 | -4,10 | -0,38% | 1.063,45 | 1.063,45 | 1.063,45 | 0 |
| 29 Gen 2025 | 1.067,55 | 5,90 | 0,56% | 1.067,55 | 1.067,55 | 1.067,55 | 0 |
| 28 Gen 2025 | 1.061,65 | -1,15 | -0,11% | 1.061,65 | 1.061,65 | 1.061,65 | 0 |
| 27 Gen 2025 | 1.062,80 | 21,60 | 2,07% | 1.060,30 | 1.171,90 | 996,65 | 142 |
| 24 Gen 2025 | 1.041,20 | -0,60 | -0,06% | 1.039,50 | 1.044,70 | 1.034,10 | 1 |
| 23 Gen 2025 | 1.041,80 | -4,40 | -0,42% | 1.041,80 | 1.041,80 | 1.041,80 | 1 |
| 22 Gen 2025 | 1.046,20 | -8,15 | -0,77% | 1.046,20 | 1.046,20 | 1.046,20 | 0 |
| 21 Gen 2025 | 1.054,35 | -7,85 | -0,74% | 1.054,35 | 1.054,35 | 1.054,35 | 0 |
| 20 Gen 2025 | 1.062,20 | -1,85 | -0,17% | 1.062,20 | 1.062,20 | 1.062,20 | 0 |
| 17 Gen 2025 | 1.064,05 | -0,90 | -0,08% | 1.064,05 | 1.064,05 | 1.064,05 | 0 |
| 16 Gen 2025 | 1.064,95 | 18,50 | 1,77% | 1.064,95 | 1.064,95 | 1.064,95 | 0 |
| 15 Gen 2025 | 1.046,45 | 24,40 | 2,39% | 1.052,80 | 1.052,80 | 1.027,75 | 4 |
| 14 Gen 2025 | 1.022,05 | -1,20 | -0,12% | 1.022,05 | 1.022,05 | 1.022,05 | 0 |
| 13 Gen 2025 | 1.023,25 | -0,35 | -0,03% | 1.020,20 | 1.049,50 | 1.013,40 | 57 |
| 10 Gen 2025 | 1.023,60 | -13,70 | -1,32% | 1.020,50 | 1.024,90 | 1.013,45 | 34 |
| 09 Gen 2025 | 1.037,30 | 11,25 | 1,10% | 1.046,30 | 1.046,30 | 1.029,25 | 2 |
| 08 Gen 2025 | 1.026,05 | 20,95 | 2,08% | 1.026,05 | 1.026,05 | 1.026,05 | 0 |
| 07 Gen 2025 | 1.005,10 | -12,20 | -1,20% | 1.005,10 | 1.005,10 | 1.005,10 | 0 |
| 06 Gen 2025 | 1.017,30 | -19,40 | -1,87% | 993,20 | 1.066,00 | 990,65 | 35 |
| 03 Gen 2025 | 1.036,70 | -6,00 | -0,58% | 1.036,70 | 1.036,70 | 1.036,70 | 0 |
| 02 Gen 2025 | 1.042,70 | 11,40 | 1,11% | 1.042,70 | 1.042,70 | 1.042,70 | 0 |
| 31 Dic 2024 | 1.031,30 | 0,00 | 0,00% | 1.031,30 | 1.031,30 | 1.031,30 | 0 |
| 30 Dic 2024 | 1.031,30 | 10,75 | 1,05% | 1.011,10 | 1.077,60 | 999,50 | 8 |
| 27 Dic 2024 | 1.020,55 | -6,60 | -0,64% | 1.017,40 | 1.065,70 | 1.006,55 | 16 |
| 24 Dic 2024 | 1.027,15 | 0,00 | 0,00% | 1.027,15 | 1.027,15 | 1.027,15 | 0 |
| 23 Dic 2024 | 1.027,15 | -9,35 | -0,90% | 990,00 | 1.088,10 | 990,00 | 202 |
| 20 Dic 2024 | 1.036,50 | 0,90 | 0,09% | 1.036,50 | 1.036,50 | 1.036,50 | 0 |
| 19 Dic 2024 | 1.035,60 | -30,50 | -2,86% | 1.035,60 | 1.035,60 | 1.035,60 | 0 |
| 18 Dic 2024 | 1.066,10 | -3,65 | -0,34% | 1.066,10 | 1.066,10 | 1.066,10 | 0 |
| 17 Dic 2024 | 1.069,75 | -4,25 | -0,40% | 1.069,75 | 1.069,75 | 1.069,75 | 0 |
| 16 Dic 2024 | 1.074,00 | -21,15 | -1,93% | 1.074,00 | 1.074,00 | 1.074,00 | 0 |
| 13 Dic 2024 | 1.095,15 | -13,45 | -1,21% | 1.095,15 | 1.095,15 | 1.095,15 | 0 |
| 12 Dic 2024 | 1.108,60 | -6,05 | -0,54% | 1.108,60 | 1.108,60 | 1.108,60 | 0 |
| 11 Dic 2024 | 1.114,65 | -1,20 | -0,11% | 1.114,65 | 1.114,65 | 1.114,65 | 0 |
| 10 Dic 2024 | 1.115,85 | -8,10 | -0,72% | 1.112,10 | 1.134,80 | 1.105,60 | 1 |
| 09 Dic 2024 | 1.123,95 | -12,75 | -1,12% | 1.123,95 | 1.123,95 | 1.123,95 | 0 |
| 06 Dic 2024 | 1.136,70 | 2,40 | 0,21% | 1.136,70 | 1.136,70 | 1.136,70 | 0 |
| 05 Dic 2024 | 1.134,30 | -4,70 | -0,41% | 1.134,30 | 1.134,30 | 1.134,30 | 0 |
| 04 Dic 2024 | 1.139,00 | 5,50 | 0,49% | 1.139,00 | 1.139,00 | 1.139,00 | 0 |
| 03 Dic 2024 | 1.133,50 | -6,25 | -0,55% | 1.120,00 | 1.141,55 | 1.120,00 | 2 |
| 02 Dic 2024 | 1.139,75 | 13,00 | 1,15% | 1.130,00 | 1.139,85 | 1.121,45 | 2 |
|
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 |
