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 |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 986,07 | -4,63 | -0,47% | 974,81 | 1.002,51 | 956,63 | 0 |
| 03 Mar 2025 | 990,70 | -43,26 | -4,18% | 1.040,65 | 1.044,07 | 983,63 | 0 |
| 28 Feb 2025 | 1.033,96 | 17,17 | 1,69% | 1.011,22 | 1.034,47 | 1.005,02 | 0 |
| 27 Feb 2025 | 1.016,79 | -10,83 | -1,05% | 1.031,80 | 1.031,96 | 1.015,29 | 0 |
| 26 Feb 2025 | 1.027,62 | 4,67 | 0,46% | 1.028,43 | 1.036,29 | 1.022,23 | 0 |
| 25 Feb 2025 | 1.022,95 | -15,45 | -1,49% | 1.038,53 | 1.038,78 | 1.010,85 | 0 |
| 24 Feb 2025 | 1.038,40 | -10,48 | -1,00% | 1.047,88 | 1.053,19 | 1.035,28 | 0 |
| 21 Feb 2025 | 1.048,89 | -35,15 | -3,24% | 1.082,36 | 1.082,38 | 1.047,39 | 0 |
| 20 Feb 2025 | 1.084,04 | -4,37 | -0,40% | 1.084,00 | 1.087,55 | 1.071,87 | 0 |
| 19 Feb 2025 | 1.088,41 | 5,30 | 0,49% | 1.089,01 | 1.097,82 | 1.085,07 | 0 |
| 18 Feb 2025 | 1.083,10 | 12,48 | 1,17% | 1.076,06 | 1.089,11 | 1.068,59 | 0 |
| 14 Feb 2025 | 1.070,62 | -2,53 | -0,24% | 1.076,67 | 1.084,66 | 1.068,97 | 0 |
| 13 Feb 2025 | 1.073,15 | 13,87 | 1,31% | 1.059,76 | 1.074,58 | 1.054,41 | 0 |
| 12 Feb 2025 | 1.059,29 | -21,98 | -2,03% | 1.072,26 | 1.080,50 | 1.057,26 | 0 |
| 11 Feb 2025 | 1.081,27 | -2,65 | -0,24% | 1.084,36 | 1.092,99 | 1.079,01 | 0 |
| 10 Feb 2025 | 1.083,92 | 27,96 | 2,65% | 1.065,98 | 1.087,40 | 1.065,98 | 0 |
| 07 Feb 2025 | 1.055,96 | 5,49 | 0,52% | 1.055,62 | 1.067,10 | 1.054,98 | 0 |
| 06 Feb 2025 | 1.050,47 | -26,16 | -2,43% | 1.084,11 | 1.084,26 | 1.041,87 | 0 |
| 05 Feb 2025 | 1.076,64 | 8,85 | 0,83% | 1.071,10 | 1.078,08 | 1.065,75 | 0 |
| 04 Feb 2025 | 1.067,79 | 11,88 | 1,13% | 1.047,47 | 1.069,52 | 1.045,94 | 0 |
| 03 Feb 2025 | 1.055,91 | 8,15 | 0,78% | 1.042,42 | 1.060,88 | 1.038,54 | 0 |
| 31 Gen 2025 | 1.047,76 | -23,78 | -2,22% | 1.073,65 | 1.073,73 | 1.046,79 | 0 |
| 30 Gen 2025 | 1.071,54 | 6,66 | 0,63% | 1.075,29 | 1.078,27 | 1.064,72 | 0 |
| 29 Gen 2025 | 1.064,88 | 7,18 | 0,68% | 1.055,98 | 1.070,12 | 1.054,35 | 0 |
| 28 Gen 2025 | 1.057,70 | -0,02 | 0,00% | 1.062,22 | 1.063,42 | 1.045,39 | 0 |
| 27 Gen 2025 | 1.057,72 | -48,76 | -4,41% | 1.086,75 | 1.086,75 | 1.050,41 | 0 |
| 24 Gen 2025 | 1.106,48 | -13,95 | -1,25% | 1.121,49 | 1.124,53 | 1.106,07 | 0 |
| 23 Gen 2025 | 1.120,43 | -1,21 | -0,11% | 1.128,33 | 1.130,59 | 1.116,56 | 0 |
| 22 Gen 2025 | 1.121,64 | -16,07 | -1,41% | 1.139,28 | 1.139,79 | 1.121,31 | 0 |
| 21 Gen 2025 | 1.137,70 | -0,12 | -0,01% | 1.138,36 | 1.140,39 | 1.126,99 | 0 |
| 17 Gen 2025 | 1.137,82 | 6,95 | 0,61% | 1.130,87 | 1.139,40 | 1.129,05 | 0 |
| 16 Gen 2025 | 1.130,87 | 9,54 | 0,85% | 1.117,35 | 1.134,85 | 1.117,13 | 0 |
| 15 Gen 2025 | 1.121,33 | 18,10 | 1,64% | 1.114,94 | 1.127,08 | 1.112,30 | 0 |
| 14 Gen 2025 | 1.103,23 | 12,74 | 1,17% | 1.089,60 | 1.104,70 | 1.088,51 | 0 |
| 13 Gen 2025 | 1.090,49 | 18,69 | 1,74% | 1.074,88 | 1.093,04 | 1.074,59 | 0 |
| 10 Gen 2025 | 1.071,81 | -0,21 | -0,02% | 1.087,92 | 1.094,42 | 1.069,40 | 0 |
| 08 Gen 2025 | 1.072,02 | 5,30 | 0,50% | 1.060,34 | 1.072,46 | 1.059,15 | 0 |
| 07 Gen 2025 | 1.066,72 | 4,69 | 0,44% | 1.065,54 | 1.072,13 | 1.057,17 | 0 |
| 06 Gen 2025 | 1.062,02 | -4,25 | -0,40% | 1.073,98 | 1.078,68 | 1.059,76 | 0 |
| 03 Gen 2025 | 1.066,27 | 7,86 | 0,74% | 1.065,52 | 1.072,94 | 1.062,15 | 0 |
| 02 Gen 2025 | 1.058,41 | 24,73 | 2,39% | 1.046,55 | 1.060,38 | 1.046,27 | 0 |
| 31 Dic 2024 | 1.033,67 | 9,75 | 0,95% | 1.025,53 | 1.040,66 | 1.025,49 | 0 |
| 30 Dic 2024 | 1.023,92 | 10,20 | 1,01% | 1.016,77 | 1.032,91 | 1.011,53 | 0 |
| 27 Dic 2024 | 1.013,72 | -2,72 | -0,27% | 1.013,36 | 1.023,30 | 1.006,31 | 0 |
| 26 Dic 2024 | 1.016,44 | -2,19 | -0,22% | 1.017,17 | 1.018,20 | 1.008,67 | 0 |
| 24 Dic 2024 | 1.018,63 | 9,56 | 0,95% | 1.012,91 | 1.019,06 | 1.004,09 | 0 |
| 23 Dic 2024 | 1.009,07 | 7,40 | 0,74% | 1.001,59 | 1.010,43 | 993,08 | 0 |
| 20 Dic 2024 | 1.001,66 | 8,95 | 0,90% | 985,35 | 1.007,23 | 984,96 | 0 |
| 19 Dic 2024 | 992,71 | -8,40 | -0,84% | 1.016,60 | 1.020,17 | 991,55 | 0 |
| 18 Dic 2024 | 1.001,11 | -38,43 | -3,70% | 1.040,47 | 1.045,10 | 1.000,41 | 0 |
| 17 Dic 2024 | 1.039,54 | -9,95 | -0,95% | 1.039,19 | 1.042,06 | 1.026,02 | 0 |
| 16 Dic 2024 | 1.049,49 | -18,91 | -1,77% | 1.063,66 | 1.065,52 | 1.048,87 | 0 |
| 13 Dic 2024 | 1.068,41 | -9,63 | -0,89% | 1.077,65 | 1.077,98 | 1.066,16 | 0 |
| 12 Dic 2024 | 1.078,04 | -10,32 | -0,95% | 1.084,75 | 1.085,26 | 1.072,35 | 0 |
| 11 Dic 2024 | 1.088,36 | 8,99 | 0,83% | 1.087,68 | 1.093,08 | 1.081,93 | 0 |
| 10 Dic 2024 | 1.079,37 | -6,94 | -0,64% | 1.089,49 | 1.092,66 | 1.077,50 | 0 |
| 09 Dic 2024 | 1.086,31 | -2,78 | -0,25% | 1.101,44 | 1.105,04 | 1.085,49 | 0 |
| 06 Dic 2024 | 1.089,09 | -29,31 | -2,62% | 1.116,59 | 1.116,74 | 1.082,24 | 0 |
| 05 Dic 2024 | 1.118,40 | -0,65 | -0,06% | 1.124,22 | 1.127,80 | 1.116,67 | 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 |
