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 | 998,17 | 15,83 | 1,61% | 982,15 | 999,42 | 980,49 | 0 |
| 13 Mar 2025 | 982,35 | 5,26 | 0,54% | 979,15 | 985,18 | 975,08 | 0 |
| 12 Mar 2025 | 977,09 | -7,80 | -0,79% | 980,65 | 984,59 | 971,79 | 0 |
| 11 Mar 2025 | 984,89 | -14,00 | -1,40% | 998,16 | 999,28 | 980,83 | 0 |
| 10 Mar 2025 | 998,89 | 15,17 | 1,54% | 982,37 | 1.002,14 | 982,08 | 0 |
| 07 Mar 2025 | 983,71 | 22,82 | 2,37% | 961,98 | 986,94 | 961,52 | 0 |
| 06 Mar 2025 | 960,89 | -15,18 | -1,56% | 969,72 | 969,96 | 957,40 | 0 |
| 05 Mar 2025 | 976,07 | -8,72 | -0,88% | 980,27 | 985,69 | 970,86 | 0 |
| 04 Mar 2025 | 984,79 | -18,43 | -1,84% | 1.005,14 | 1.009,30 | 984,02 | 0 |
| 03 Mar 2025 | 1.003,21 | 5,36 | 0,54% | 994,91 | 1.003,78 | 994,58 | 0 |
| 28 Feb 2025 | 997,85 | 13,70 | 1,39% | 990,56 | 998,26 | 984,65 | 0 |
| 27 Feb 2025 | 984,15 | -18,99 | -1,89% | 999,90 | 1.002,57 | 983,67 | 0 |
| 26 Feb 2025 | 1.003,14 | -3,12 | -0,31% | 1.006,59 | 1.012,91 | 999,97 | 0 |
| 25 Feb 2025 | 1.006,26 | 6,29 | 0,63% | 1.001,97 | 1.007,59 | 996,19 | 0 |
| 24 Feb 2025 | 999,97 | -4,06 | -0,40% | 1.004,06 | 1.005,66 | 994,23 | 0 |
| 21 Feb 2025 | 1.004,03 | 2,49 | 0,25% | 999,17 | 1.007,11 | 998,63 | 0 |
| 20 Feb 2025 | 1.001,53 | 2,53 | 0,25% | 996,03 | 1.003,48 | 988,23 | 0 |
| 19 Feb 2025 | 999,01 | 4,05 | 0,41% | 994,89 | 1.001,47 | 991,79 | 0 |
| 18 Feb 2025 | 994,95 | 8,80 | 0,89% | 988,97 | 995,95 | 986,70 | 0 |
| 14 Feb 2025 | 986,16 | -5,45 | -0,55% | 991,81 | 997,57 | 985,90 | 0 |
| 13 Feb 2025 | 991,61 | 0,34 | 0,03% | 991,34 | 993,93 | 987,78 | 0 |
| 12 Feb 2025 | 991,27 | -1,87 | -0,19% | 980,23 | 992,93 | 978,08 | 0 |
| 11 Feb 2025 | 993,14 | 4,49 | 0,45% | 984,04 | 993,37 | 976,19 | 0 |
| 10 Feb 2025 | 988,65 | 11,07 | 1,13% | 977,95 | 988,79 | 974,54 | 0 |
| 07 Feb 2025 | 977,58 | -1,81 | -0,19% | 977,84 | 984,47 | 975,84 | 0 |
| 06 Feb 2025 | 979,39 | -0,12 | -0,01% | 981,28 | 981,93 | 970,99 | 0 |
| 05 Feb 2025 | 979,52 | 8,13 | 0,84% | 980,88 | 985,86 | 972,62 | 0 |
| 04 Feb 2025 | 971,39 | -9,57 | -0,98% | 972,14 | 974,77 | 962,15 | 0 |
| 03 Feb 2025 | 980,96 | 6,16 | 0,63% | 964,59 | 984,59 | 962,15 | 0 |
| 31 Gen 2025 | 974,80 | -3,74 | -0,38% | 977,38 | 979,89 | 972,38 | 0 |
| 30 Gen 2025 | 978,54 | 15,44 | 1,60% | 975,17 | 980,42 | 972,46 | 0 |
| 29 Gen 2025 | 963,10 | 0,72 | 0,07% | 964,79 | 973,91 | 960,20 | 0 |
| 28 Gen 2025 | 962,38 | -20,02 | -2,04% | 979,17 | 979,17 | 956,74 | 0 |
| 27 Gen 2025 | 982,40 | -7,58 | -0,77% | 976,41 | 982,85 | 955,61 | 0 |
| 24 Gen 2025 | 989,98 | 12,61 | 1,29% | 973,28 | 993,66 | 973,28 | 0 |
| 23 Gen 2025 | 977,37 | 5,18 | 0,53% | 976,05 | 983,56 | 973,90 | 0 |
| 22 Gen 2025 | 972,18 | -21,25 | -2,14% | 991,58 | 991,96 | 971,56 | 0 |
| 21 Gen 2025 | 993,43 | 10,79 | 1,10% | 990,32 | 998,90 | 989,52 | 0 |
| 17 Gen 2025 | 982,64 | 1,36 | 0,14% | 980,72 | 987,59 | 978,85 | 0 |
| 16 Gen 2025 | 981,28 | 25,66 | 2,68% | 954,42 | 981,39 | 954,37 | 0 |
| 15 Gen 2025 | 955,62 | 12,24 | 1,30% | 957,57 | 963,84 | 954,71 | 0 |
| 14 Gen 2025 | 943,39 | 10,03 | 1,07% | 934,94 | 946,05 | 933,30 | 0 |
| 13 Gen 2025 | 933,36 | -9,66 | -1,02% | 941,47 | 943,15 | 923,46 | 0 |
| 10 Gen 2025 | 943,02 | 0,11 | 0,01% | 951,76 | 960,27 | 940,15 | 0 |
| 08 Gen 2025 | 942,91 | 1,64 | 0,17% | 938,35 | 943,27 | 927,43 | 0 |
| 07 Gen 2025 | 941,27 | -3,55 | -0,38% | 946,29 | 951,69 | 939,12 | 0 |
| 06 Gen 2025 | 944,81 | -8,86 | -0,93% | 950,45 | 951,40 | 940,30 | 0 |
| 03 Gen 2025 | 953,68 | 6,42 | 0,68% | 951,41 | 959,84 | 949,59 | 0 |
| 02 Gen 2025 | 947,26 | 5,79 | 0,61% | 949,38 | 952,97 | 942,00 | 0 |
| 31 Dic 2024 | 941,47 | -0,74 | -0,08% | 943,01 | 946,65 | 936,84 | 0 |
| 30 Dic 2024 | 942,21 | -4,24 | -0,45% | 941,33 | 944,34 | 934,57 | 0 |
| 27 Dic 2024 | 946,46 | -1,55 | -0,16% | 941,65 | 949,18 | 940,91 | 0 |
| 26 Dic 2024 | 948,01 | -3,40 | -0,36% | 947,04 | 951,27 | 945,29 | 0 |
| 24 Dic 2024 | 951,40 | 3,91 | 0,41% | 945,89 | 951,45 | 944,52 | 0 |
| 23 Dic 2024 | 947,49 | 3,49 | 0,37% | 941,85 | 948,06 | 933,61 | 0 |
| 20 Dic 2024 | 944,00 | 14,37 | 1,55% | 927,11 | 945,87 | 925,95 | 0 |
| 19 Dic 2024 | 929,64 | 2,28 | 0,25% | 928,54 | 939,98 | 928,54 | 0 |
| 18 Dic 2024 | 927,35 | -21,45 | -2,26% | 945,42 | 947,84 | 926,89 | 0 |
| 17 Dic 2024 | 948,80 | -1,34 | -0,14% | 943,45 | 952,95 | 942,90 | 0 |
| 16 Dic 2024 | 950,14 | -9,10 | -0,95% | 960,20 | 961,53 | 950,04 | 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 |
