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 |
|---|---|---|---|---|---|---|---|
| 11 Mar 2025 | 1.799,54 | -13,36 | -0,74% | 1.799,54 | 1.799,54 | 1.799,54 | 0 |
| 10 Mar 2025 | 1.812,90 | 6,84 | 0,38% | 1.812,90 | 1.812,90 | 1.812,90 | 0 |
| 07 Mar 2025 | 1.806,06 | -28,43 | -1,55% | 1.806,06 | 1.806,06 | 1.806,06 | 0 |
| 06 Mar 2025 | 1.834,49 | 19,16 | 1,06% | 1.834,49 | 1.834,49 | 1.834,49 | 0 |
| 05 Mar 2025 | 1.815,33 | -36,14 | -1,95% | 1.815,33 | 1.815,33 | 1.815,33 | 0 |
| 04 Mar 2025 | 1.851,47 | 5,98 | 0,32% | 1.851,47 | 1.851,47 | 1.851,47 | 0 |
| 03 Mar 2025 | 1.845,49 | 9,96 | 0,54% | 1.845,49 | 1.845,49 | 1.845,49 | 0 |
| 28 Feb 2025 | 1.835,52 | 13,19 | 0,72% | 1.835,52 | 1.835,52 | 1.835,52 | 0 |
| 27 Feb 2025 | 1.822,34 | -7,54 | -0,41% | 1.822,34 | 1.822,34 | 1.822,34 | 0 |
| 26 Feb 2025 | 1.829,88 | 15,83 | 0,87% | 1.829,88 | 1.829,88 | 1.829,88 | 0 |
| 25 Feb 2025 | 1.814,05 | 10,86 | 0,60% | 1.814,05 | 1.814,05 | 1.814,05 | 0 |
| 24 Feb 2025 | 1.803,19 | -18,39 | -1,01% | 1.803,19 | 1.803,19 | 1.803,19 | 0 |
| 21 Feb 2025 | 1.821,59 | 13,00 | 0,72% | 1.821,59 | 1.821,59 | 1.821,59 | 0 |
| 20 Feb 2025 | 1.808,59 | 6,23 | 0,35% | 1.808,59 | 1.808,59 | 1.808,59 | 0 |
| 19 Feb 2025 | 1.802,35 | 5,41 | 0,30% | 1.802,35 | 1.802,35 | 1.802,35 | 0 |
| 18 Feb 2025 | 1.796,95 | -17,28 | -0,95% | 1.796,95 | 1.796,95 | 1.796,95 | 0 |
| 14 Feb 2025 | 1.814,23 | 26,51 | 1,48% | 1.814,23 | 1.814,23 | 1.814,23 | 0 |
| 13 Feb 2025 | 1.787,72 | 16,83 | 0,95% | 1.787,72 | 1.787,72 | 1.787,72 | 0 |
| 12 Feb 2025 | 1.770,89 | -20,26 | -1,13% | 1.770,89 | 1.770,89 | 1.770,89 | 0 |
| 11 Feb 2025 | 1.791,16 | -12,38 | -0,69% | 1.791,16 | 1.791,16 | 1.791,16 | 0 |
| 10 Feb 2025 | 1.803,54 | -5,52 | -0,31% | 1.803,54 | 1.803,54 | 1.803,54 | 0 |
| 07 Feb 2025 | 1.809,06 | -3,10 | -0,17% | 1.809,06 | 1.809,06 | 1.809,06 | 0 |
| 06 Feb 2025 | 1.812,16 | 17,50 | 0,98% | 1.812,16 | 1.812,16 | 1.812,16 | 0 |
| 05 Feb 2025 | 1.794,66 | 32,50 | 1,84% | 1.794,66 | 1.794,66 | 1.794,66 | 0 |
| 04 Feb 2025 | 1.762,16 | -0,05 | 0,00% | 1.762,16 | 1.762,16 | 1.762,16 | 0 |
| 03 Feb 2025 | 1.762,21 | -18,99 | -1,07% | 1.762,21 | 1.762,21 | 1.762,21 | 0 |
| 31 Gen 2025 | 1.781,20 | -2,91 | -0,16% | 1.781,20 | 1.781,20 | 1.781,20 | 0 |
| 30 Gen 2025 | 1.784,11 | -0,29 | -0,02% | 1.784,11 | 1.784,11 | 1.784,11 | 0 |
| 29 Gen 2025 | 1.784,40 | -13,02 | -0,72% | 1.784,40 | 1.784,40 | 1.784,40 | 0 |
| 28 Gen 2025 | 1.797,42 | 12,89 | 0,72% | 1.797,42 | 1.797,42 | 1.797,42 | 0 |
| 27 Gen 2025 | 1.784,53 | 9,40 | 0,53% | 1.784,53 | 1.784,53 | 1.784,53 | 0 |
| 24 Gen 2025 | 1.775,13 | 6,72 | 0,38% | 1.775,13 | 1.775,13 | 1.775,13 | 0 |
| 23 Gen 2025 | 1.768,40 | -20,82 | -1,16% | 1.768,40 | 1.768,40 | 1.768,40 | 0 |
| 22 Gen 2025 | 1.789,23 | 14,49 | 0,82% | 1.789,23 | 1.789,23 | 1.789,23 | 0 |
| 21 Gen 2025 | 1.774,73 | -0,17 | -0,01% | 1.774,73 | 1.774,73 | 1.774,73 | 0 |
| 17 Gen 2025 | 1.774,90 | 41,15 | 2,37% | 1.774,90 | 1.774,90 | 1.774,90 | 0 |
| 16 Gen 2025 | 1.733,75 | -31,63 | -1,79% | 1.733,75 | 1.733,75 | 1.733,75 | 0 |
| 15 Gen 2025 | 1.765,38 | 56,84 | 3,33% | 1.765,38 | 1.765,38 | 1.765,38 | 0 |
| 14 Gen 2025 | 1.708,54 | 26,06 | 1,55% | 1.708,54 | 1.708,54 | 1.708,54 | 0 |
| 13 Gen 2025 | 1.682,47 | -13,32 | -0,79% | 1.682,47 | 1.682,47 | 1.682,47 | 0 |
| 10 Gen 2025 | 1.695,80 | -22,19 | -1,29% | 1.695,80 | 1.695,80 | 1.695,80 | 0 |
| 08 Gen 2025 | 1.717,99 | -24,45 | -1,40% | 1.717,99 | 1.717,99 | 1.717,99 | 0 |
| 07 Gen 2025 | 1.742,43 | -12,55 | -0,72% | 1.742,43 | 1.742,43 | 1.742,43 | 0 |
| 06 Gen 2025 | 1.754,99 | 17,06 | 0,98% | 1.754,99 | 1.754,99 | 1.754,99 | 0 |
| 03 Gen 2025 | 1.737,93 | -12,92 | -0,74% | 1.737,93 | 1.737,93 | 1.737,93 | 0 |
| 02 Gen 2025 | 1.750,85 | 1,99 | 0,11% | 1.750,85 | 1.750,85 | 1.750,85 | 0 |
| 31 Dic 2024 | 1.748,85 | 9,85 | 0,57% | 1.748,85 | 1.748,85 | 1.748,85 | 0 |
| 30 Dic 2024 | 1.739,01 | -13,70 | -0,78% | 1.739,01 | 1.739,01 | 1.739,01 | 0 |
| 27 Dic 2024 | 1.752,71 | -1,40 | -0,08% | 1.752,71 | 1.752,71 | 1.752,71 | 0 |
| 26 Dic 2024 | 1.754,11 | 9,50 | 0,54% | 1.754,11 | 1.754,11 | 1.754,11 | 0 |
| 24 Dic 2024 | 1.744,61 | 7,28 | 0,42% | 1.744,61 | 1.744,61 | 1.744,61 | 0 |
| 23 Dic 2024 | 1.737,32 | 15,97 | 0,93% | 1.737,32 | 1.737,32 | 1.737,32 | 0 |
| 20 Dic 2024 | 1.721,35 | -21,47 | -1,23% | 1.721,35 | 1.721,35 | 1.721,35 | 0 |
| 19 Dic 2024 | 1.742,83 | -68,74 | -3,79% | 1.742,83 | 1.742,83 | 1.742,83 | 0 |
| 18 Dic 2024 | 1.811,57 | -3,48 | -0,19% | 1.811,57 | 1.811,57 | 1.811,57 | 0 |
| 17 Dic 2024 | 1.815,05 | -16,62 | -0,91% | 1.815,05 | 1.815,05 | 1.815,05 | 0 |
| 16 Dic 2024 | 1.831,67 | -2,70 | -0,15% | 1.831,67 | 1.831,67 | 1.831,67 | 0 |
| 13 Dic 2024 | 1.834,37 | -8,52 | -0,46% | 1.834,37 | 1.834,37 | 1.834,37 | 0 |
| 12 Dic 2024 | 1.842,89 | -12,29 | -0,66% | 1.842,89 | 1.842,89 | 1.842,89 | 0 |
|
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 |
