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 |
|---|---|---|---|---|---|---|---|
| 07 Mar 2025 | 1.224,05 | -8,32 | -0,68% | 1.222,48 | 1.226,41 | 1.220,76 | 0 |
| 06 Mar 2025 | 1.232,38 | -1,69 | -0,14% | 1.230,95 | 1.232,38 | 1.227,65 | 0 |
| 05 Mar 2025 | 1.234,07 | 21,39 | 1,76% | 1.230,18 | 1.236,56 | 1.229,71 | 0 |
| 04 Mar 2025 | 1.212,68 | -25,15 | -2,03% | 1.213,26 | 1.214,90 | 1.210,35 | 0 |
| 03 Mar 2025 | 1.237,83 | -0,69 | -0,06% | 1.238,69 | 1.239,97 | 1.236,42 | 0 |
| 28 Feb 2025 | 1.238,51 | -16,20 | -1,29% | 1.241,42 | 1.242,89 | 1.236,95 | 0 |
| 27 Feb 2025 | 1.254,71 | 7,00 | 0,56% | 1.253,53 | 1.256,84 | 1.252,25 | 0 |
| 26 Feb 2025 | 1.247,71 | 16,65 | 1,35% | 1.245,99 | 1.248,06 | 1.244,30 | 0 |
| 25 Feb 2025 | 1.231,06 | -26,10 | -2,08% | 1.232,04 | 1.234,15 | 1.230,31 | 0 |
| 24 Feb 2025 | 1.257,17 | -16,74 | -1,31% | 1.255,50 | 1.258,94 | 1.254,48 | 0 |
| 21 Feb 2025 | 1.273,91 | 15,26 | 1,21% | 1.267,89 | 1.273,91 | 1.266,93 | 0 |
| 20 Feb 2025 | 1.258,65 | -2,65 | -0,21% | 1.255,16 | 1.259,03 | 1.254,73 | 0 |
| 19 Feb 2025 | 1.261,30 | -1,05 | -0,08% | 1.261,04 | 1.262,40 | 1.258,75 | 0 |
| 18 Feb 2025 | 1.262,35 | -9,84 | -0,77% | 1.256,91 | 1.262,35 | 1.255,90 | 0 |
| 14 Feb 2025 | 1.272,19 | 4,07 | 0,32% | 1.270,16 | 1.272,19 | 1.268,13 | 0 |
| 13 Feb 2025 | 1.268,13 | -1,53 | -0,12% | 1.267,48 | 1.269,04 | 1.265,35 | 0 |
| 12 Feb 2025 | 1.269,66 | 6,60 | 0,52% | 1.268,10 | 1.269,90 | 1.266,07 | 0 |
| 11 Feb 2025 | 1.263,06 | 0,00 | 0,00% | 1.263,06 | 1.263,06 | 1.263,06 | 0 |
| 10 Feb 2025 | 1.263,06 | -4,35 | -0,34% | 1.265,41 | 1.266,28 | 1.263,06 | 0 |
| 07 Feb 2025 | 1.267,41 | 5,96 | 0,47% | 1.267,66 | 1.269,18 | 1.266,23 | 0 |
| 06 Feb 2025 | 1.261,45 | 8,48 | 0,68% | 1.258,98 | 1.261,45 | 1.258,01 | 0 |
| 05 Feb 2025 | 1.252,97 | 17,26 | 1,40% | 1.252,87 | 1.256,13 | 1.251,06 | 0 |
| 04 Feb 2025 | 1.235,71 | 7,48 | 0,61% | 1.234,30 | 1.236,20 | 1.233,10 | 0 |
| 03 Feb 2025 | 1.228,23 | -3,46 | -0,28% | 1.228,08 | 1.230,90 | 1.225,91 | 0 |
| 31 Gen 2025 | 1.231,69 | 8,07 | 0,66% | 1.234,98 | 1.235,62 | 1.231,69 | 0 |
| 30 Gen 2025 | 1.223,63 | 0,00 | 0,00% | 1.223,63 | 1.223,63 | 1.223,63 | 0 |
| 29 Gen 2025 | 1.223,63 | 0,00 | 0,00% | 1.223,63 | 1.223,63 | 1.223,63 | 0 |
| 28 Gen 2025 | 1.223,63 | -8,52 | -0,69% | 1.221,64 | 1.226,34 | 1.220,63 | 0 |
| 27 Gen 2025 | 1.232,14 | -29,48 | -2,34% | 1.233,94 | 1.235,98 | 1.232,14 | 0 |
| 24 Gen 2025 | 1.261,62 | -20,66 | -1,61% | 1.259,82 | 1.262,61 | 1.259,37 | 0 |
| 23 Gen 2025 | 1.282,28 | -4,40 | -0,34% | 1.278,93 | 1.283,42 | 1.278,06 | 0 |
| 22 Gen 2025 | 1.286,68 | -1,86 | -0,14% | 1.287,28 | 1.288,36 | 1.285,44 | 0 |
| 21 Gen 2025 | 1.288,53 | 25,40 | 2,01% | 1.287,79 | 1.291,06 | 1.286,39 | 0 |
| 17 Gen 2025 | 1.263,14 | 9,05 | 0,72% | 1.258,44 | 1.266,29 | 1.258,31 | 0 |
| 16 Gen 2025 | 1.254,09 | -7,34 | -0,58% | 1.252,59 | 1.257,37 | 1.252,00 | 0 |
| 15 Gen 2025 | 1.261,43 | -29,39 | -2,28% | 1.265,39 | 1.265,92 | 1.257,15 | 0 |
| 14 Gen 2025 | 1.290,82 | -12,31 | -0,94% | 1.295,07 | 1.295,19 | 1.289,47 | 0 |
| 13 Gen 2025 | 1.303,13 | -21,76 | -1,64% | 1.302,30 | 1.304,49 | 1.301,54 | 0 |
| 10 Gen 2025 | 1.324,89 | -16,23 | -1,21% | 1.323,35 | 1.325,55 | 1.321,49 | 0 |
| 08 Gen 2025 | 1.341,12 | -4,66 | -0,35% | 1.337,35 | 1.341,58 | 1.337,32 | 0 |
| 07 Gen 2025 | 1.345,78 | 4,46 | 0,33% | 1.343,88 | 1.346,70 | 1.343,04 | 0 |
| 06 Gen 2025 | 1.341,32 | -1,17 | -0,09% | 1.340,27 | 1.343,17 | 1.338,48 | 0 |
| 03 Gen 2025 | 1.342,49 | 13,78 | 1,04% | 1.341,60 | 1.344,08 | 1.340,51 | 0 |
| 02 Gen 2025 | 1.328,71 | -7,08 | -0,53% | 1.328,82 | 1.329,23 | 1.325,75 | 0 |
| 31 Dic 2024 | 1.335,79 | -2,52 | -0,19% | 1.337,15 | 1.339,80 | 1.335,79 | 0 |
| 30 Dic 2024 | 1.338,31 | 7,74 | 0,58% | 1.336,73 | 1.339,93 | 1.335,24 | 0 |
| 27 Dic 2024 | 1.330,57 | 14,00 | 1,06% | 1.330,46 | 1.333,79 | 1.329,54 | 0 |
| 26 Dic 2024 | 1.316,56 | 4,64 | 0,35% | 1.317,67 | 1.318,75 | 1.315,64 | 0 |
| 24 Dic 2024 | 1.311,93 | 2,58 | 0,20% | 1.309,35 | 1.312,11 | 1.308,44 | 0 |
| 23 Dic 2024 | 1.309,35 | -3,94 | -0,30% | 1.307,76 | 1.309,57 | 1.306,13 | 0 |
| 20 Dic 2024 | 1.313,29 | -3,71 | -0,28% | 1.314,67 | 1.316,92 | 1.310,94 | 0 |
| 19 Dic 2024 | 1.317,00 | -2,25 | -0,17% | 1.313,85 | 1.317,64 | 1.311,58 | 0 |
| 18 Dic 2024 | 1.319,25 | 3,90 | 0,30% | 1.319,23 | 1.321,74 | 1.318,58 | 0 |
| 17 Dic 2024 | 1.315,36 | -13,90 | -1,05% | 1.315,67 | 1.316,97 | 1.312,54 | 0 |
| 16 Dic 2024 | 1.329,26 | -12,48 | -0,93% | 1.327,05 | 1.330,78 | 1.326,75 | 0 |
| 13 Dic 2024 | 1.341,74 | 9,78 | 0,73% | 1.340,62 | 1.343,27 | 1.339,85 | 0 |
| 12 Dic 2024 | 1.331,96 | -1,24 | -0,09% | 1.329,77 | 1.334,33 | 1.328,67 | 0 |
| 11 Dic 2024 | 1.333,20 | -15,18 | -1,13% | 1.332,78 | 1.334,88 | 1.330,85 | 0 |
| 10 Dic 2024 | 1.348,38 | 3,28 | 0,24% | 1.348,92 | 1.350,16 | 1.346,20 | 0 |
| 09 Dic 2024 | 1.345,10 | -0,37 | -0,03% | 1.341,27 | 1.345,10 | 1.340,83 | 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 |
