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 | 1.807,49 | 68,78 | 3,96% | 1.761,43 | 1.808,855 | 1.732,85 | 84.680 |
| 13 Mar 2025 | 1.738,71 | -17,22 | -0,98% | 1.764,64 | 1.767,4972 | 1.716,64 | 78.062 |
| 12 Mar 2025 | 1.755,93 | 27,57 | 1,60% | 1.767,75 | 1.796,96 | 1.734,5775 | 115.333 |
| 11 Mar 2025 | 1.728,36 | -3,38 | -0,20% | 1.754,48 | 1.775,15 | 1.715,56 | 126.617 |
| 10 Mar 2025 | 1.731,74 | -137,86 | -7,37% | 1.819,82 | 1.819,82 | 1.694,05 | 193.116 |
| 08 Mar 2025 | 1.869,60 | 21,79 | 1,18% | 1.845,54 | 1.875,33 | 1.795,68 | 89.163 |
| 07 Mar 2025 | 1.847,81 | -43,86 | -2,32% | 1.861,27 | 1.872,15 | 1.830,00 | 66.918 |
| 06 Mar 2025 | 1.891,67 | -10,24 | -0,54% | 1.893,99 | 1.912,795 | 1.870,14 | 83.193 |
| 05 Mar 2025 | 1.901,91 | -87,71 | -4,41% | 1.955,00 | 1.955,00 | 1.850,27 | 94.234 |
| 04 Mar 2025 | 1.989,62 | -58,44 | -2,85% | 2.033,21 | 2.057,78 | 1.975,99 | 61.250 |
| 01 Mar 2025 | 2.048,06 | 12,18 | 0,60% | 2.033,93 | 2.048,06 | 2.008,53 | 70.633 |
| 28 Feb 2025 | 2.035,88 | 11,47 | 0,57% | 2.035,07 | 2.049,61 | 2.020,79 | 52.252 |
| 27 Feb 2025 | 2.024,41 | 30,67 | 1,54% | 2.007,52 | 2.044,4599 | 1.995,415 | 52.772 |
| 26 Feb 2025 | 1.993,74 | -31,28 | -1,54% | 2.031,17 | 2.041,185 | 1.981,60 | 65.727 |
| 25 Feb 2025 | 2.025,02 | -24,23 | -1,18% | 2.055,10 | 2.061,94 | 2.017,24 | 48.445 |
| 22 Feb 2025 | 2.049,25 | -67,86 | -3,21% | 2.107,15 | 2.117,9899 | 2.049,23 | 72.498 |
| 21 Feb 2025 | 2.117,11 | -39,67 | -1,84% | 2.156,14 | 2.156,14 | 2.080,19 | 52.536 |
| 20 Feb 2025 | 2.156,78 | -8,73 | -0,40% | 2.151,25 | 2.170,01 | 2.138,62 | 51.443 |
| 19 Feb 2025 | 2.165,51 | 24,02 | 1,12% | 2.152,42 | 2.190,575 | 2.152,42 | 71.631 |
| 15 Feb 2025 | 2.141,4899 | 34,47 | 1,64% | 2.101,05 | 2.141,4899 | 2.100,0501 | 34.868 |
| 14 Feb 2025 | 2.107,02 | -18,29 | -0,86% | 2.125,31 | 2.140,00 | 2.102,57 | 72.735 |
| 13 Feb 2025 | 2.125,31 | -30,63 | -1,42% | 2.146,75 | 2.152,98 | 2.125,31 | 42.244 |
| 12 Feb 2025 | 2.155,94 | 1,37 | 0,06% | 2.135,45 | 2.174,89 | 2.135,45 | 49.184 |
| 11 Feb 2025 | 2.154,57 | -63,83 | -2,88% | 2.218,59 | 2.218,59 | 2.153,66 | 58.313 |
| 08 Feb 2025 | 2.218,40 | 7,93 | 0,36% | 2.213,00 | 2.237,50 | 2.173,75 | 65.466 |
| 07 Feb 2025 | 2.210,4699 | 37,68 | 1,73% | 2.196,79 | 2.214,01 | 2.183,53 | 48.297 |
| 06 Feb 2025 | 2.172,79 | 23,07 | 1,07% | 2.164,9899 | 2.180,04 | 2.151,575 | 48.232 |
| 05 Feb 2025 | 2.149,7199 | 7,71 | 0,36% | 2.110,46 | 2.163,86 | 2.110,46 | 44.757 |
| 04 Feb 2025 | 2.142,01 | -62,68 | -2,84% | 2.164,44 | 2.173,2899 | 2.135,00 | 64.536 |
| 01 Feb 2025 | 2.204,69 | -13,61 | -0,61% | 2.210,00 | 2.245,335 | 2.202,70 | 41.364 |
| 31 Gen 2025 | 2.218,30 | 18,36 | 0,83% | 2.217,08 | 2.231,695 | 2.202,79 | 56.057 |
| 30 Gen 2025 | 2.199,94 | 20,76 | 0,95% | 2.190,7199 | 2.222,51 | 2.175,40 | 68.369 |
| 29 Gen 2025 | 2.179,18 | -3,12 | -0,14% | 2.160,01 | 2.197,585 | 2.119,2375 | 108.736 |
| 28 Gen 2025 | 2.182,30 | -42,70 | -1,92% | 2.183,95 | 2.217,00 | 2.162,295 | 124.880 |
| 25 Gen 2025 | 2.225,00 | 6,89 | 0,31% | 2.315,61 | 2.412,9292 | 2.223,04 | 151.170 |
| 24 Gen 2025 | 2.218,11 | 0,00 | 0,00% | 2.218,11 | 2.218,11 | 2.218,11 | 0 |
| 23 Gen 2025 | 2.218,11 | -13,03 | -0,58% | 2.227,79 | 2.234,7399 | 2.204,56 | 68.516 |
| 22 Gen 2025 | 2.231,14 | 42,20 | 1,93% | 2.207,34 | 2.250,0099 | 2.204,4699 | 76.052 |
| 18 Gen 2025 | 2.188,94 | 32,93 | 1,53% | 2.160,07 | 2.192,90 | 2.154,16 | 51.697 |
| 17 Gen 2025 | 2.156,01 | 3,49 | 0,16% | 2.141,89 | 2.172,01 | 2.099,11 | 59.960 |
| 16 Gen 2025 | 2.152,52 | 12,52 | 0,59% | 2.197,9899 | 2.204,215 | 2.131,67 | 85.812 |
| 15 Gen 2025 | 2.140,00 | 54,39 | 2,61% | 2.120,00 | 2.144,93 | 2.093,5201 | 56.991 |
| 14 Gen 2025 | 2.085,61 | 21,81 | 1,06% | 2.030,92 | 2.088,78 | 2.030,92 | 67.901 |
| 11 Gen 2025 | 2.063,80 | -30,20 | -1,44% | 2.083,18 | 2.083,34 | 2.040,28 | 69.680 |
| 09 Gen 2025 | 2.094,00 | -22,86 | -1,08% | 2.106,87 | 2.117,80 | 2.089,51 | 51.712 |
| 08 Gen 2025 | 2.116,86 | -32,89 | -1,53% | 2.155,12 | 2.161,67 | 2.109,265 | 85.498 |
| 07 Gen 2025 | 2.149,75 | -0,87 | -0,04% | 2.172,12 | 2.204,75 | 2.127,9899 | 92.685 |
| 04 Gen 2025 | 2.150,62 | 48,06 | 2,29% | 2.109,2199 | 2.152,91 | 2.089,83 | 48.213 |
| 03 Gen 2025 | 2.102,56 | -10,46 | -0,50% | 2.128,00 | 2.139,635 | 2.098,64 | 48.540 |
| 01 Gen 2025 | 2.113,02 | 0,09 | 0,00% | 2.116,61 | 2.134,13 | 2.108,185 | 51.208 |
| 31 Dic 2024 | 2.112,93 | -19,51 | -0,91% | 2.121,02 | 2.143,78 | 2.099,61 | 63.991 |
| 28 Dic 2024 | 2.132,44 | -20,70 | -0,96% | 2.144,93 | 2.155,69 | 2.117,305 | 41.546 |
| 27 Dic 2024 | 2.153,14 | 0,16 | 0,01% | 2.136,88 | 2.157,21 | 2.131,9899 | 43.789 |
| 24 Dic 2024 | 2.152,98 | 25,02 | 1,18% | 2.116,89 | 2.159,61 | 2.116,89 | 30.598 |
| 24 Dic 2024 | 2.127,96 | -2,55 | -0,12% | 2.136,92 | 2.137,03 | 2.099,04 | 48.953 |
| 21 Dic 2024 | 2.130,51 | 59,57 | 2,88% | 2.053,18 | 2.131,00 | 2.033,6501 | 160.969 |
| 20 Dic 2024 | 2.070,94 | 41,58 | 2,05% | 2.033,25 | 2.099,82 | 2.033,25 | 121.156 |
| 19 Dic 2024 | 2.029,36 | -78,58 | -3,73% | 2.129,82 | 2.133,23 | 2.024,01 | 80.025 |
| 18 Dic 2024 | 2.107,94 | -15,50 | -0,73% | 2.134,98 | 2.134,98 | 2.088,035 | 141.218 |
| 17 Dic 2024 | 2.123,44 | 36,53 | 1,75% | 2.088,60 | 2.128,66 | 2.079,96 | 90.540 |
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 |
