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 Feb 2025 | 5,194 | -0,24 | -4,35% | 5,594 | 5,766 | 5,136 | 434.219 |
| 13 Feb 2025 | 5,43 | -0,12 | -2,20% | 5,558 | 5,646 | 5,40 | 128.126 |
| 12 Feb 2025 | 5,552 | 0,14 | 2,59% | 5,478 | 5,688 | 5,30 | 117.879 |
| 11 Feb 2025 | 5,412 | -0,12 | -2,13% | 5,528 | 5,576 | 5,364 | 145.516 |
| 10 Feb 2025 | 5,53 | 0,07 | 1,24% | 5,542 | 5,724 | 5,47 | 163.913 |
| 07 Feb 2025 | 5,462 | -0,16 | -2,88% | 5,646 | 5,744 | 5,434 | 196.585 |
| 06 Feb 2025 | 5,624 | -0,14 | -2,50% | 5,834 | 5,848 | 5,556 | 151.263 |
| 05 Feb 2025 | 5,768 | -0,18 | -2,96% | 5,946 | 6,10 | 5,708 | 227.458 |
| 04 Feb 2025 | 5,944 | 0,33 | 5,88% | 5,552 | 6,018 | 5,55 | 237.827 |
| 03 Feb 2025 | 5,614 | 0,13 | 2,45% | 5,468 | 5,72 | 5,45 | 142.057 |
| 31 Gen 2025 | 5,48 | -0,25 | -4,43% | 5,732 | 5,806 | 5,454 | 229.955 |
| 30 Gen 2025 | 5,734 | 0,37 | 6,98% | 5,366 | 5,782 | 5,366 | 211.673 |
| 29 Gen 2025 | 5,36 | 0,22 | 4,28% | 5,17 | 5,378 | 5,122 | 77.230 |
| 28 Gen 2025 | 5,14 | 0,10 | 2,07% | 4,992 | 5,17 | 4,931 | 52.848 |
| 27 Gen 2025 | 5,036 | -0,33 | -6,15% | 5,34 | 5,348 | 4,951 | 146.357 |
| 24 Gen 2025 | 5,366 | -0,01 | -0,26% | 5,47 | 5,538 | 5,336 | 120.557 |
| 23 Gen 2025 | 5,38 | -0,01 | -0,11% | 5,40 | 5,43 | 5,274 | 112.778 |
| 22 Gen 2025 | 5,386 | -0,12 | -2,25% | 5,57 | 5,58 | 5,364 | 37.260 |
| 21 Gen 2025 | 5,51 | -0,14 | -2,41% | 5,728 | 5,852 | 5,48 | 62.237 |
| 20 Gen 2025 | 5,646 | 0,00 | -0,07% | 5,702 | 5,722 | 5,552 | 56.529 |
| 17 Gen 2025 | 5,65 | 0,23 | 4,28% | 5,418 | 5,75 | 5,28 | 98.919 |
| 16 Gen 2025 | 5,418 | -0,08 | -1,49% | 5,508 | 5,602 | 5,41 | 39.814 |
| 15 Gen 2025 | 5,50 | -0,15 | -2,69% | 5,646 | 5,81 | 5,404 | 113.257 |
| 14 Gen 2025 | 5,652 | 0,18 | 3,29% | 5,468 | 5,768 | 5,43 | 88.308 |
| 13 Gen 2025 | 5,472 | -0,21 | -3,66% | 5,758 | 5,758 | 5,444 | 39.113 |
| 10 Gen 2025 | 5,68 | -0,11 | -1,87% | 5,848 | 5,886 | 5,68 | 51.958 |
| 09 Gen 2025 | 5,788 | 0,09 | 1,54% | 5,708 | 5,95 | 5,702 | 71.652 |
| 08 Gen 2025 | 5,70 | 0,02 | 0,28% | 5,786 | 5,822 | 5,58 | 88.398 |
| 07 Gen 2025 | 5,684 | 0,10 | 1,86% | 5,648 | 5,90 | 5,606 | 42.446 |
| 06 Gen 2025 | 5,58 | -0,07 | -1,24% | 5,666 | 5,75 | 5,52 | 60.869 |
| 03 Gen 2025 | 5,65 | -0,14 | -2,42% | 5,774 | 5,862 | 5,574 | 53.772 |
| 02 Gen 2025 | 5,79 | 0,55 | 10,45% | 5,336 | 5,818 | 5,258 | 214.064 |
| 30 Dic 2024 | 5,242 | -0,07 | -1,28% | 5,334 | 5,334 | 5,242 | 25.480 |
| 27 Dic 2024 | 5,31 | 0,00 | -0,04% | 5,448 | 5,48 | 5,242 | 66.044 |
| 23 Dic 2024 | 5,312 | 0,08 | 1,57% | 5,302 | 5,338 | 5,194 | 55.000 |
| 20 Dic 2024 | 5,23 | -0,02 | -0,34% | 5,288 | 5,434 | 5,192 | 104.130 |
| 19 Dic 2024 | 5,248 | -0,08 | -1,43% | 5,324 | 5,438 | 5,222 | 140.352 |
| 18 Dic 2024 | 5,324 | -0,29 | -5,23% | 5,566 | 5,652 | 5,30 | 94.713 |
| 17 Dic 2024 | 5,618 | -0,01 | -0,21% | 5,642 | 5,658 | 5,458 | 57.756 |
| 16 Dic 2024 | 5,63 | -0,10 | -1,81% | 5,75 | 5,828 | 5,57 | 56.340 |
| 13 Dic 2024 | 5,734 | -0,17 | -2,85% | 5,968 | 6,024 | 5,692 | 83.535 |
| 12 Dic 2024 | 5,902 | -0,45 | -7,11% | 6,414 | 6,488 | 5,902 | 116.164 |
| 11 Dic 2024 | 6,354 | 0,27 | 4,51% | 6,088 | 6,42 | 6,072 | 87.773 |
| 10 Dic 2024 | 6,08 | -0,07 | -1,20% | 6,178 | 6,288 | 6,062 | 73.992 |
| 09 Dic 2024 | 6,154 | 0,39 | 6,84% | 5,802 | 6,492 | 5,72 | 260.780 |
| 06 Dic 2024 | 5,76 | -0,13 | -2,14% | 5,898 | 5,96 | 5,696 | 60.964 |
| 05 Dic 2024 | 5,886 | -0,10 | -1,67% | 5,952 | 6,034 | 5,774 | 62.494 |
| 04 Dic 2024 | 5,986 | -0,06 | -1,06% | 6,074 | 6,134 | 5,942 | 128.760 |
| 03 Dic 2024 | 6,05 | 0,37 | 6,48% | 5,80 | 6,05 | 5,67 | 87.470 |
| 02 Dic 2024 | 5,682 | -0,14 | -2,40% | 5,738 | 5,764 | 5,624 | 85.446 |
| 29 Nov 2024 | 5,822 | -0,05 | -0,82% | 5,968 | 5,98 | 5,752 | 72.082 |
| 28 Nov 2024 | 5,87 | 0,06 | 0,96% | 5,80 | 5,882 | 5,742 | 39.945 |
| 27 Nov 2024 | 5,814 | -0,05 | -0,92% | 5,902 | 5,96 | 5,802 | 66.417 |
| 26 Nov 2024 | 5,868 | 0,08 | 1,31% | 5,78 | 5,898 | 5,736 | 60.900 |
| 25 Nov 2024 | 5,792 | -0,28 | -4,58% | 5,946 | 5,968 | 5,728 | 150.732 |
| 22 Nov 2024 | 6,07 | -0,09 | -1,40% | 6,20 | 6,458 | 6,07 | 141.613 |
| 21 Nov 2024 | 6,156 | -0,07 | -1,16% | 6,338 | 6,338 | 6,10 | 70.401 |
| 20 Nov 2024 | 6,228 | -0,07 | -1,11% | 6,204 | 6,314 | 6,114 | 75.933 |
| 19 Nov 2024 | 6,298 | 0,09 | 1,42% | 6,302 | 6,45 | 6,102 | 73.742 |
|
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 |
