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 | 3,745 | 0,17 | 4,73% | 3,554 | 3,745 | 3,554 | 13.854 |
| 06 Mar 2025 | 3,576 | -0,08 | -2,19% | 3,636 | 3,66 | 3,54 | 2.632 |
| 05 Mar 2025 | 3,656 | -0,07 | -1,88% | 3,719 | 3,73 | 3,607 | 6.196 |
| 04 Mar 2025 | 3,726 | 0,04 | 0,98% | 3,666 | 3,75 | 3,666 | 15.383 |
| 03 Mar 2025 | 3,69 | -0,01 | -0,16% | 3,707 | 3,707 | 3,652 | 4.871 |
| 28 Feb 2025 | 3,696 | 0,01 | 0,30% | 3,614 | 3,696 | 3,614 | 4.990 |
| 27 Feb 2025 | 3,685 | 0,04 | 1,21% | 3,613 | 3,685 | 3,613 | 1.395 |
| 26 Feb 2025 | 3,641 | -0,03 | -0,84% | 3,695 | 3,695 | 3,641 | 4.496 |
| 25 Feb 2025 | 3,672 | 0,10 | 2,74% | 3,571 | 3,672 | 3,571 | 14.174 |
| 24 Feb 2025 | 3,574 | 0,09 | 2,67% | 3,527 | 3,603 | 3,518 | 22.725 |
| 21 Feb 2025 | 3,481 | 0,01 | 0,35% | 3,474 | 3,495 | 3,474 | 3.108 |
| 20 Feb 2025 | 3,469 | -0,03 | -0,77% | 3,495 | 3,502 | 3,469 | 54 |
| 19 Feb 2025 | 3,496 | 0,02 | 0,52% | 3,492 | 3,509 | 3,492 | 9.468 |
| 18 Feb 2025 | 3,478 | 0,01 | 0,23% | 3,453 | 3,49 | 3,449 | 2.735 |
| 17 Feb 2025 | 3,47 | -0,01 | -0,23% | 3,49 | 3,509 | 3,464 | 12.945 |
| 14 Feb 2025 | 3,478 | -0,03 | -0,97% | 3,525 | 3,525 | 3,478 | 21.012 |
| 13 Feb 2025 | 3,512 | -0,02 | -0,62% | 3,548 | 3,562 | 3,494 | 3.275 |
| 12 Feb 2025 | 3,534 | 0,01 | 0,26% | 3,539 | 3,548 | 3,534 | 19.049 |
| 11 Feb 2025 | 3,525 | -0,01 | -0,34% | 3,543 | 3,543 | 3,51 | 4.909 |
| 10 Feb 2025 | 3,537 | 0,02 | 0,48% | 3,522 | 3,558 | 3,522 | 8.997 |
| 07 Feb 2025 | 3,52 | 0,00 | 0,00% | 3,518 | 3,56 | 3,518 | 3.168 |
| 06 Feb 2025 | 3,52 | -0,03 | -0,82% | 3,528 | 3,548 | 3,52 | 9.860 |
| 05 Feb 2025 | 3,549 | 0,07 | 1,89% | 3,46 | 3,549 | 3,46 | 9.775 |
| 04 Feb 2025 | 3,483 | 0,00 | 0,14% | 3,504 | 3,504 | 3,457 | 3.008 |
| 03 Feb 2025 | 3,478 | -0,02 | -0,63% | 3,415 | 3,513 | 3,415 | 9.668 |
| 31 Gen 2025 | 3,50 | -0,08 | -2,23% | 3,568 | 3,576 | 3,50 | 17.604 |
| 30 Gen 2025 | 3,58 | -0,06 | -1,70% | 3,645 | 3,645 | 3,534 | 34.845 |
| 29 Gen 2025 | 3,642 | 0,04 | 1,17% | 3,637 | 3,651 | 3,60 | 2.741 |
| 28 Gen 2025 | 3,60 | 0,03 | 0,78% | 3,576 | 3,623 | 3,576 | 4.705 |
| 27 Gen 2025 | 3,572 | 0,05 | 1,30% | 3,489 | 3,597 | 3,468 | 9.704 |
| 24 Gen 2025 | 3,526 | -0,08 | -2,33% | 3,618 | 3,618 | 3,513 | 1.270 |
| 23 Gen 2025 | 3,61 | 0,04 | 1,21% | 3,565 | 3,612 | 3,565 | 17.494 |
| 22 Gen 2025 | 3,567 | -0,02 | -0,45% | 3,604 | 3,608 | 3,565 | 898 |
| 21 Gen 2025 | 3,583 | -0,02 | -0,67% | 3,604 | 3,604 | 3,575 | 563 |
| 20 Gen 2025 | 3,607 | 0,04 | 0,98% | 3,551 | 3,615 | 3,551 | 7.541 |
| 17 Gen 2025 | 3,572 | 0,05 | 1,53% | 3,546 | 3,573 | 3,523 | 983 |
| 16 Gen 2025 | 3,518 | 0,00 | 0,11% | 3,492 | 3,524 | 3,492 | 1.864 |
| 15 Gen 2025 | 3,514 | -0,01 | -0,40% | 3,533 | 3,537 | 3,504 | 11.685 |
| 14 Gen 2025 | 3,528 | -0,04 | -0,98% | 3,558 | 3,558 | 3,52 | 304 |
| 13 Gen 2025 | 3,563 | 0,03 | 0,74% | 3,494 | 3,563 | 3,494 | 7.660 |
| 10 Gen 2025 | 3,537 | 0,03 | 0,74% | 3,504 | 3,537 | 3,504 | 4.480 |
| 09 Gen 2025 | 3,511 | 0,02 | 0,57% | 3,51 | 3,539 | 3,503 | 646 |
| 08 Gen 2025 | 3,491 | -0,05 | -1,36% | 3,506 | 3,542 | 3,483 | 816 |
| 07 Gen 2025 | 3,539 | 0,05 | 1,52% | 3,491 | 3,548 | 3,491 | 201 |
| 06 Gen 2025 | 3,486 | -0,03 | -0,77% | 3,556 | 3,556 | 3,486 | 1.604 |
| 03 Gen 2025 | 3,513 | -0,01 | -0,20% | 3,529 | 3,548 | 3,513 | 15.931 |
| 02 Gen 2025 | 3,52 | 0,01 | 0,20% | 3,472 | 3,575 | 3,472 | 5.180 |
| 30 Dic 2024 | 3,513 | 0,00 | 0,03% | 3,486 | 3,518 | 3,484 | 494 |
| 27 Dic 2024 | 3,512 | 0,02 | 0,43% | 3,486 | 3,512 | 3,485 | 173 |
| 23 Dic 2024 | 3,497 | -0,01 | -0,23% | 3,517 | 3,517 | 3,474 | 1.599 |
| 20 Dic 2024 | 3,505 | -0,04 | -1,02% | 3,548 | 3,548 | 3,497 | 10.295 |
| 19 Dic 2024 | 3,541 | 0,01 | 0,31% | 3,523 | 3,57 | 3,495 | 14.317 |
| 18 Dic 2024 | 3,53 | -0,04 | -1,15% | 3,566 | 3,584 | 3,53 | 5.912 |
| 17 Dic 2024 | 3,571 | -0,04 | -1,05% | 3,609 | 3,609 | 3,564 | 7.536 |
| 16 Dic 2024 | 3,609 | 0,02 | 0,53% | 3,617 | 3,617 | 3,588 | 8.676 |
| 13 Dic 2024 | 3,59 | 0,01 | 0,28% | 3,573 | 3,61 | 3,568 | 17.335 |
| 12 Dic 2024 | 3,58 | -0,01 | -0,28% | 3,583 | 3,594 | 3,542 | 1.206 |
| 11 Dic 2024 | 3,59 | -0,01 | -0,39% | 3,602 | 3,604 | 3,567 | 3.313 |
| 10 Dic 2024 | 3,604 | -0,07 | -1,91% | 3,626 | 3,651 | 3,576 | 26.205 |
| 09 Dic 2024 | 3,674 | -0,07 | -1,76% | 3,739 | 3,74 | 3,674 | 7.570 |
|
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 |
