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 |
|---|---|---|---|---|---|---|---|
| 14 Mar 2025 | 18,419 | 0,26 | 1,43% | 18,254 | 18,419 | 18,254 | 31 |
| 13 Mar 2025 | 18,159 | -0,26 | -1,38% | 18,362 | 18,362 | 18,159 | 40 |
| 12 Mar 2025 | 18,414 | 0,45 | 2,53% | 18,342 | 18,414 | 18,216 | 80 |
| 11 Mar 2025 | 17,96 | -0,23 | -1,25% | 18,22 | 18,272 | 17,96 | 122 |
| 10 Mar 2025 | 18,188 | -0,33 | -1,80% | 18,632 | 18,632 | 18,188 | 358 |
| 07 Mar 2025 | 18,521 | -0,45 | -2,39% | 18,75 | 18,75 | 18,521 | 29 |
| 06 Mar 2025 | 18,974 | 0,32 | 1,72% | 19,098 | 19,098 | 18,974 | 346 |
| 05 Mar 2025 | 18,654 | 0,61 | 3,36% | 18,794 | 18,796 | 18,654 | 31 |
| 04 Mar 2025 | 18,048 | -1,09 | -5,69% | 18,56 | 18,564 | 18,048 | 56 |
| 03 Mar 2025 | 19,136 | 0,04 | 0,18% | 19,318 | 19,336 | 19,136 | 541 |
| 28 Feb 2025 | 19,101 | -0,51 | -2,60% | 19,118 | 19,118 | 18,946 | 108 |
| 27 Feb 2025 | 19,61 | -0,21 | -1,07% | 19,954 | 19,954 | 19,61 | 79 |
| 26 Feb 2025 | 19,822 | 0,52 | 2,69% | 19,816 | 19,822 | 19,686 | 17 |
| 25 Feb 2025 | 19,302 | -0,86 | -4,27% | 19,944 | 19,944 | 19,302 | 228 |
| 24 Feb 2025 | 20,1625 | -0,54 | -2,58% | 20,59 | 20,59 | 20,1625 | 1.934 |
| 21 Feb 2025 | 20,6975 | -0,04 | -0,19% | 21,03 | 21,03 | 20,6975 | 24 |
| 20 Feb 2025 | 20,7375 | -0,15 | -0,71% | 21,06 | 21,06 | 20,7375 | 3.209 |
| 19 Feb 2025 | 20,885 | -0,01 | -0,06% | 20,82 | 20,885 | 20,82 | 123 |
| 18 Feb 2025 | 20,8975 | 0,31 | 1,52% | 21,02 | 21,02 | 20,85 | 23 |
| 17 Feb 2025 | 20,585 | -0,01 | -0,06% | 20,62 | 20,80 | 20,585 | 469 |
| 14 Feb 2025 | 20,5975 | 0,44 | 2,17% | 20,73 | 20,745 | 20,5975 | 28 |
| 13 Feb 2025 | 20,16 | 0,37 | 1,87% | 20,245 | 20,245 | 20,05 | 2.716 |
| 12 Feb 2025 | 19,79 | -0,19 | -0,93% | 19,872 | 19,872 | 19,532 | 3.443 |
| 11 Feb 2025 | 19,975 | -0,21 | -1,03% | 20,14 | 20,14 | 19,975 | 28 |
| 10 Feb 2025 | 20,1825 | 0,12 | 0,59% | 19,842 | 20,1825 | 19,842 | 961 |
| 07 Feb 2025 | 20,065 | 0,28 | 1,42% | 20,17 | 20,17 | 19,88 | 28 |
| 06 Feb 2025 | 19,784 | 0,11 | 0,58% | 19,886 | 19,886 | 19,704 | 42 |
| 05 Feb 2025 | 19,669 | -0,14 | -0,72% | 20,045 | 20,045 | 19,669 | 7.026 |
| 04 Feb 2025 | 19,811 | 0,32 | 1,64% | 19,708 | 19,811 | 19,444 | 1.538 |
| 03 Feb 2025 | 19,491 | -0,76 | -3,76% | 19,174 | 19,491 | 19,174 | 68 |
| 31 Gen 2025 | 20,2525 | 0,44 | 2,21% | 20,155 | 20,2525 | 19,986 | 3.484 |
| 30 Gen 2025 | 19,815 | 0,16 | 0,83% | 20,16 | 20,16 | 19,786 | 40 |
| 29 Gen 2025 | 19,652 | 0,08 | 0,40% | 20,14 | 20,14 | 19,652 | 86 |
| 28 Gen 2025 | 19,573 | -0,44 | -2,18% | 20,05 | 20,05 | 19,573 | 41 |
| 27 Gen 2025 | 20,0085 | -0,85 | -4,09% | 19,986 | 20,27 | 19,986 | 228 |
| 24 Gen 2025 | 20,8625 | 0,28 | 1,37% | 21,01 | 21,01 | 20,705 | 41.819 |
| 23 Gen 2025 | 20,58 | -0,17 | -0,83% | 20,825 | 20,825 | 20,55 | 46.637 |
| 22 Gen 2025 | 20,7525 | 0,26 | 1,24% | 20,91 | 20,91 | 20,64 | 2.970 |
| 21 Gen 2025 | 20,4975 | -0,24 | -1,15% | 20,76 | 20,76 | 20,4975 | 28 |
| 20 Gen 2025 | 20,735 | 0,20 | 0,96% | 20,775 | 20,775 | 20,445 | 15 |
| 17 Gen 2025 | 20,5375 | 0,29 | 1,42% | 20,405 | 20,5375 | 20,405 | 13 |
| 16 Gen 2025 | 20,25 | 0,06 | 0,30% | 20,28 | 20,495 | 20,205 | 2.145 |
| 15 Gen 2025 | 20,19 | 0,37 | 1,89% | 19,88 | 20,19 | 19,878 | 6 |
| 14 Gen 2025 | 19,816 | 0,29 | 1,47% | 20,06 | 20,06 | 19,816 | 74 |
| 13 Gen 2025 | 19,529 | -0,15 | -0,78% | 19,74 | 19,74 | 19,436 | 1.218 |
| 10 Gen 2025 | 19,683 | -0,26 | -1,28% | 20,015 | 20,015 | 19,683 | 23 |
| 09 Gen 2025 | 19,9385 | -0,17 | -0,83% | 19,79 | 20,02 | 19,79 | 359 |
| 08 Gen 2025 | 20,105 | -0,41 | -2,01% | 20,40 | 20,40 | 20,105 | 299 |
| 07 Gen 2025 | 20,5175 | -0,41 | -1,94% | 20,60 | 20,935 | 20,5175 | 1.352 |
| 06 Gen 2025 | 20,9225 | 0,73 | 3,62% | 20,395 | 20,9225 | 20,395 | 4.412 |
| 03 Gen 2025 | 20,1925 | 0,35 | 1,74% | 20,065 | 20,1925 | 19,75 | 71 |
| 02 Gen 2025 | 19,847 | -0,29 | -1,45% | 19,784 | 20,06 | 19,684 | 61.189 |
| 31 Dic 2024 | 20,14 | 0,05 | 0,26% | 20,22 | 20,22 | 20,14 | 3.359 |
| 30 Dic 2024 | 20,0875 | -0,35 | -1,71% | 20,06 | 20,235 | 20,06 | 988 |
| 27 Dic 2024 | 20,4375 | 0,17 | 0,83% | 20,795 | 20,795 | 20,25 | 10.429 |
| 24 Dic 2024 | 20,27 | 0,24 | 1,20% | 20,495 | 20,495 | 20,27 | 3.538 |
| 23 Dic 2024 | 20,03 | -0,20 | -0,96% | 20,02 | 20,32 | 20,02 | 41.218 |
| 20 Dic 2024 | 20,225 | -0,01 | -0,06% | 20,055 | 20,225 | 19,762 | 45.141 |
| 19 Dic 2024 | 20,2375 | -0,75 | -3,55% | 20,24 | 20,24 | 20,175 | 1.931 |
| 18 Dic 2024 | 20,9825 | 0,38 | 1,86% | 20,94 | 20,9825 | 20,94 | 15 |
| 17 Dic 2024 | 20,60 | 0,16 | 0,76% | 20,455 | 20,785 | 20,455 | 94 |
| 16 Dic 2024 | 20,445 | 0,01 | 0,06% | 20,75 | 20,75 | 20,425 | 363 |
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 |
