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 | 3,696 | 0,06 | 1,65% | 3,696 | 3,696 | 3,696 | 0 |
| 04 Mar 2025 | 3,636 | -0,10 | -2,79% | 3,636 | 3,636 | 3,636 | 0 |
| 03 Mar 2025 | 3,7405 | -0,07 | -1,88% | 3,834 | 3,834 | 3,70 | 7.590 |
| 28 Feb 2025 | 3,812 | -0,25 | -6,09% | 3,812 | 3,812 | 3,812 | 32 |
| 27 Feb 2025 | 4,059 | -0,25 | -5,79% | 4,205 | 4,205 | 4,059 | 15.840 |
| 26 Feb 2025 | 4,3085 | -0,12 | -2,65% | 4,429 | 4,429 | 4,3085 | 6.344 |
| 25 Feb 2025 | 4,426 | 0,08 | 1,82% | 4,28 | 4,426 | 4,264 | 7.013 |
| 24 Feb 2025 | 4,347 | -0,09 | -2,13% | 4,431 | 4,431 | 4,347 | 5.747 |
| 21 Feb 2025 | 4,4415 | 0,10 | 2,27% | 4,418 | 4,4415 | 4,418 | 100 |
| 20 Feb 2025 | 4,343 | 0,11 | 2,54% | 4,252 | 4,343 | 4,25 | 36.347 |
| 19 Feb 2025 | 4,2355 | 0,08 | 2,04% | 4,2355 | 4,2355 | 4,2355 | 32 |
| 18 Feb 2025 | 4,151 | -0,02 | -0,38% | 4,151 | 4,151 | 4,151 | 0 |
| 17 Feb 2025 | 4,167 | 0,09 | 2,11% | 4,13 | 4,167 | 4,13 | 2.458 |
| 14 Feb 2025 | 4,081 | 0,15 | 3,70% | 4,084 | 4,084 | 4,081 | 8.982 |
| 13 Feb 2025 | 3,9355 | 0,16 | 4,28% | 3,9355 | 3,9355 | 3,9355 | 0 |
| 12 Feb 2025 | 3,774 | 0,01 | 0,15% | 3,82 | 3,82 | 3,774 | 465 |
| 11 Feb 2025 | 3,7685 | 0,06 | 1,49% | 3,697 | 3,7685 | 3,697 | 2.712 |
| 10 Feb 2025 | 3,713 | 0,05 | 1,35% | 3,662 | 3,716 | 3,662 | 2.425 |
| 07 Feb 2025 | 3,6635 | -0,04 | -1,12% | 3,654 | 3,6635 | 3,654 | 2.037 |
| 06 Feb 2025 | 3,705 | 0,00 | -0,04% | 3,705 | 3,705 | 3,705 | 0 |
| 05 Feb 2025 | 3,7065 | 0,01 | 0,38% | 3,7065 | 3,7065 | 3,7065 | 16 |
| 04 Feb 2025 | 3,6925 | 0,08 | 2,26% | 3,6925 | 3,6925 | 3,6925 | 0 |
| 03 Feb 2025 | 3,611 | 0,09 | 2,41% | 3,611 | 3,611 | 3,611 | 26 |
| 31 Gen 2025 | 3,526 | -0,13 | -3,48% | 3,597 | 3,597 | 3,526 | 3.103 |
| 30 Gen 2025 | 3,653 | 0,03 | 0,81% | 3,653 | 3,653 | 3,653 | 0 |
| 29 Gen 2025 | 3,6235 | 0,10 | 2,97% | 3,6235 | 3,6235 | 3,6235 | 0 |
| 28 Gen 2025 | 3,519 | -0,03 | -0,96% | 3,577 | 3,577 | 3,485 | 4.915 |
| 27 Gen 2025 | 3,553 | 0,03 | 0,97% | 3,60 | 3,60 | 3,553 | 2.346 |
| 24 Gen 2025 | 3,519 | 0,19 | 5,60% | 3,486 | 3,519 | 3,486 | 9.021 |
| 23 Gen 2025 | 3,3325 | 0,14 | 4,30% | 3,196 | 3,3325 | 3,196 | 12.202 |
| 22 Gen 2025 | 3,195 | 0,15 | 4,93% | 3,116 | 3,196 | 3,116 | 404 |
| 21 Gen 2025 | 3,045 | -0,15 | -4,69% | 3,016 | 3,045 | 3,016 | 166 |
| 20 Gen 2025 | 3,195 | 0,01 | 0,20% | 3,162 | 3,195 | 3,162 | 180 |
| 17 Gen 2025 | 3,1885 | -0,07 | -2,15% | 3,257 | 3,268 | 3,1885 | 3.930 |
| 16 Gen 2025 | 3,2585 | 0,10 | 3,07% | 3,307 | 3,308 | 3,2585 | 7.581 |
| 15 Gen 2025 | 3,1615 | -0,06 | -1,77% | 3,213 | 3,214 | 3,1615 | 5.128 |
| 14 Gen 2025 | 3,2185 | -0,26 | -7,50% | 3,362 | 3,362 | 3,2185 | 3.463 |
| 13 Gen 2025 | 3,4795 | -0,05 | -1,28% | 3,45 | 3,4795 | 3,45 | 3.024 |
| 10 Gen 2025 | 3,5245 | 0,01 | 0,18% | 3,5245 | 3,5245 | 3,5245 | 0 |
| 09 Gen 2025 | 3,518 | -0,05 | -1,50% | 3,518 | 3,518 | 3,518 | 0 |
| 08 Gen 2025 | 3,5715 | -0,10 | -2,75% | 3,625 | 3,625 | 3,5715 | 2.000 |
| 07 Gen 2025 | 3,6725 | 0,05 | 1,35% | 3,63 | 3,687 | 3,63 | 713 |
| 06 Gen 2025 | 3,6235 | -0,06 | -1,56% | 3,728 | 3,728 | 3,6235 | 2.005 |
| 03 Gen 2025 | 3,681 | -0,11 | -2,98% | 3,681 | 3,681 | 3,681 | 0 |
| 02 Gen 2025 | 3,794 | 0,28 | 8,11% | 3,649 | 3,794 | 3,648 | 7.325 |
| 31 Dic 2024 | 3,5095 | 0,00 | 0,00% | 3,5095 | 3,5095 | 3,5095 | 14 |
| 30 Dic 2024 | 3,5095 | -0,08 | -2,22% | 3,59 | 3,671 | 3,5095 | 713 |
| 27 Dic 2024 | 3,589 | -0,05 | -1,31% | 3,589 | 3,589 | 3,589 | 23 |
| 24 Dic 2024 | 3,6365 | 0,00 | 0,00% | 3,6365 | 3,6365 | 3,6365 | 2 |
| 23 Dic 2024 | 3,6365 | -0,02 | -0,61% | 3,6365 | 3,6365 | 3,6365 | 3 |
| 20 Dic 2024 | 3,659 | 0,00 | -0,03% | 3,675 | 3,675 | 3,659 | 8.955 |
| 19 Dic 2024 | 3,66 | -0,08 | -2,06% | 3,646 | 3,66 | 3,646 | 10.052 |
| 18 Dic 2024 | 3,737 | -0,04 | -1,14% | 3,737 | 3,737 | 3,737 | 1 |
| 17 Dic 2024 | 3,78 | -0,36 | -8,60% | 3,78 | 3,78 | 3,78 | 19 |
| 16 Dic 2024 | 4,1355 | 0,03 | 0,69% | 4,073 | 4,1355 | 4,073 | 1.003 |
| 13 Dic 2024 | 4,107 | -0,09 | -2,20% | 4,20 | 4,20 | 4,107 | 11.976 |
| 12 Dic 2024 | 4,1995 | -0,17 | -3,88% | 4,422 | 4,44 | 4,1995 | 17.972 |
| 11 Dic 2024 | 4,369 | 0,11 | 2,52% | 4,283 | 4,369 | 4,187 | 12.280 |
| 10 Dic 2024 | 4,2615 | -0,20 | -4,38% | 4,275 | 4,275 | 4,2615 | 4.691 |
| 09 Dic 2024 | 4,4565 | -0,11 | -2,42% | 4,53 | 4,53 | 4,4565 | 3.827 |
| 06 Dic 2024 | 4,567 | 0,23 | 5,41% | 4,461 | 4,567 | 4,461 | 7.190 |
|
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 |
