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 |
|---|---|---|---|---|---|---|---|
| 26 Giu 2024 | 61.817,92 | 1.497,22 | 2,48% | 60.306,09 | 62.416,42 | 60.263,89 | 484,00 |
| 25 Giu 2024 | 60.320,70 | -2.891,72 | -4,57% | 63.270,06 | 63.326,76 | 58.406,91 | 755,00 |
| 24 Giu 2024 | 63.212,42 | -1.076,21 | -1,67% | 64.272,20 | 64.521,07 | 63.180,22 | 62,00 |
| 23 Giu 2024 | 64.288,63 | 193,11 | 0,30% | 64.176,58 | 64.543,05 | 63.944,25 | 52,00 |
| 22 Giu 2024 | 64.095,52 | -776,54 | -1,20% | 64.912,85 | 65.047,31 | 63.374,50 | 309,00 |
| 21 Giu 2024 | 64.872,06 | -102,65 | -0,16% | 64.968,13 | 66.483,84 | 64.552,95 | 314,00 |
| 20 Giu 2024 | 64.974,71 | -206,77 | -0,32% | 65.130,32 | 65.719,14 | 64.658,71 | 208,00 |
| 19 Giu 2024 | 65.181,48 | -1.353,98 | -2,03% | 66.567,13 | 66.578,83 | 64.045,79 | 512,00 |
| 18 Giu 2024 | 66.535,46 | -158,79 | -0,24% | 66.663,82 | 67.306,25 | 65.121,00 | 379,00 |
| 17 Giu 2024 | 66.694,25 | 469,85 | 0,71% | 66.196,01 | 66.985,53 | 66.045,10 | 86,00 |
| 16 Giu 2024 | 66.224,40 | 174,95 | 0,26% | 66.008,29 | 66.475,22 | 65.860,77 | 94,00 |
| 15 Giu 2024 | 66.049,45 | -741,84 | -1,11% | 66.861,42 | 67.356,81 | 65.054,04 | 408,00 |
| 14 Giu 2024 | 66.791,29 | -1.476,04 | -2,16% | 68.277,45 | 68.455,73 | 66.259,92 | 361,00 |
| 13 Giu 2024 | 68.267,33 | 927,52 | 1,38% | 67.344,27 | 70.017,55 | 66.907,73 | 673,00 |
| 12 Giu 2024 | 67.339,81 | -2.223,16 | -3,20% | 69.557,71 | 69.587,20 | 66.165,60 | 609,00 |
| 11 Giu 2024 | 69.562,97 | -88,46 | -0,13% | 69.627,21 | 70.198,64 | 69.177,75 | 208,00 |
| 10 Giu 2024 | 69.651,43 | 345,55 | 0,50% | 69.291,74 | 69.851,05 | 69.020,90 | 79,00 |
| 09 Giu 2024 | 69.305,88 | -78,05 | -0,11% | 69.316,59 | 69.570,04 | 69.169,74 | 52,00 |
| 08 Giu 2024 | 69.383,93 | -1.395,72 | -1,97% | 70.807,20 | 72.000,00 | 68.572,64 | 819,00 |
| 07 Giu 2024 | 70.779,65 | -287,89 | -0,41% | 71.109,88 | 71.682,42 | 70.117,50 | 381,00 |
| 06 Giu 2024 | 71.067,54 | 510,23 | 0,72% | 70.571,00 | 71.783,13 | 70.383,17 | 546,00 |
| 05 Giu 2024 | 70.557,31 | 1.744,29 | 2,53% | 68.809,64 | 71.095,74 | 68.574,31 | 742,00 |
| 04 Giu 2024 | 68.813,02 | 1.014,44 | 1,50% | 67.768,70 | 70.303,81 | 67.619,29 | 628,00 |
| 03 Giu 2024 | 67.798,58 | 39,83 | 0,06% | 67.748,68 | 68.466,90 | 67.302,56 | 143,00 |
| 02 Giu 2024 | 67.758,75 | 210,21 | 0,31% | 67.550,81 | 67.891,60 | 67.442,00 | 71,00 |
| 01 Giu 2024 | 67.548,54 | -835,95 | -1,22% | 68.362,32 | 69.040,80 | 66.651,41 | 425,00 |
| 31 Mag 2024 | 68.384,49 | 724,42 | 1,07% | 67.652,52 | 69.534,61 | 67.139,39 | 392,00 |
| 30 Mag 2024 | 67.660,07 | -705,26 | -1,03% | 68.416,35 | 68.938,66 | 67.140,56 | 277,00 |
| 29 Mag 2024 | 68.365,33 | -1.085,61 | -1,56% | 69.429,82 | 69.595,69 | 67.269,18 | 469,00 |
| 28 Mag 2024 | 69.450,94 | 895,44 | 1,31% | 68.524,19 | 70.697,44 | 68.265,00 | 247,00 |
| 27 Mag 2024 | 68.555,50 | -721,59 | -1,04% | 69.285,59 | 69.536,26 | 68.196,78 | 112,00 |
| 26 Mag 2024 | 69.277,09 | 742,16 | 1,08% | 68.536,22 | 69.611,13 | 68.511,66 | 98,00 |
| 25 Mag 2024 | 68.534,93 | 581,93 | 0,86% | 67.911,40 | 69.272,00 | 66.615,13 | 370,00 |
| 24 Mag 2024 | 67.953,00 | -1.189,20 | -1,72% | 69.249,31 | 70.092,39 | 66.288,34 | 609,00 |
| 23 Mag 2024 | 69.142,20 | -1.024,48 | -1,46% | 70.211,50 | 70.671,36 | 68.902,39 | 803,00 |
| 22 Mag 2024 | 70.166,68 | -1.275,99 | -1,79% | 71.391,55 | 71.966,10 | 69.162,63 | 966,00 |
| 21 Mag 2024 | 71.442,67 | 5.159,43 | 7,78% | 66.250,94 | 71.525,10 | 66.048,66 | 748,00 |
| 20 Mag 2024 | 66.283,24 | -647,87 | -0,97% | 66.969,39 | 67.696,21 | 65.877,73 | 222,00 |
| 19 Mag 2024 | 66.931,11 | -118,60 | -0,18% | 66.988,82 | 67.377,82 | 66.581,32 | 199,00 |
| 18 Mag 2024 | 67.049,71 | 1.824,36 | 2,80% | 65.284,96 | 67.459,30 | 65.098,65 | 465,00 |
| 17 Mag 2024 | 65.225,35 | -1.016,42 | -1,53% | 66.345,83 | 66.748,90 | 64.592,72 | 586,00 |
| 16 Mag 2024 | 66.241,77 | 4.661,79 | 7,57% | 61.590,05 | 66.458,53 | 61.322,30 | 668,00 |
| 15 Mag 2024 | 61.579,98 | -1.341,18 | -2,13% | 62.870,38 | 63.117,63 | 61.125,95 | 514,00 |
| 14 Mag 2024 | 62.921,16 | 1.446,58 | 2,35% | 61.608,98 | 63.464,75 | 60.758,25 | 587,00 |
| 13 Mag 2024 | 61.474,58 | 665,83 | 1,09% | 60.837,10 | 61.873,68 | 60.620,55 | 129,00 |
| 12 Mag 2024 | 60.808,75 | 7,60 | 0,01% | 60.807,22 | 61.500,00 | 60.477,06 | 80,00 |
| 11 Mag 2024 | 60.801,15 | -2.269,13 | -3,60% | 63.011,67 | 63.477,76 | 60.179,42 | 768,00 |
| 10 Mag 2024 | 63.070,28 | 1.849,26 | 3,02% | 61.182,97 | 63.442,43 | 60.630,37 | 481,00 |
| 09 Mag 2024 | 61.221,02 | -1.104,76 | -1,77% | 62.362,17 | 63.031,29 | 60.873,62 | 556,00 |
| 08 Mag 2024 | 62.325,78 | -829,70 | -1,31% | 63.196,32 | 64.413,18 | 62.260,90 | 710,00 |
| 07 Mag 2024 | 63.155,48 | -849,78 | -1,33% | 64.045,15 | 65.520,27 | 62.706,38 | 872,00 |
| 06 Mag 2024 | 64.005,26 | 134,88 | 0,21% | 64.025,07 | 64.644,63 | 62.881,51 | 322,00 |
| 05 Mag 2024 | 63.870,38 | 1.015,89 | 1,62% | 62.825,76 | 64.542,11 | 62.545,74 | 323,00 |
| 04 Mag 2024 | 62.854,49 | 3.723,04 | 6,30% | 59.092,15 | 63.344,30 | 58.817,75 | 1.228,00 |
| 03 Mag 2024 | 59.131,45 | 799,43 | 1,37% | 58.399,05 | 59.626,02 | 56.952,62 | 828,00 |
| 02 Mag 2024 | 58.332,02 | -2.333,79 | -3,85% | 60.730,22 | 60.835,38 | 56.565,70 | 1.373,00 |
| 01 Mag 2024 | 60.665,81 | -3.201,41 | -5,01% | 63.809,14 | 64.737,17 | 59.062,11 | 995,00 |
| 30 Apr 2024 | 63.867,22 | 741,43 | 1,17% | 63.139,25 | 64.216,14 | 61.769,70 | 541,00 |
| 29 Apr 2024 | 63.125,79 | -325,83 | -0,51% | 63.490,11 | 64.367,44 | 62.778,71 | 186,00 |
| 28 Apr 2024 | 63.451,62 | -318,85 | -0,50% | 63.770,47 | 63.924,80 | 62.467,46 | 283,00 |
| 27 Apr 2024 | 63.770,47 | -730,89 | -1,13% | 64.535,65 | 64.810,57 | 63.321,72 | 419,00 |
| 26 Apr 2024 | 64.501,36 | 218,44 | 0,34% | 64.269,94 | 65.284,40 | 62.794,87 | 482,00 |
| 25 Apr 2024 | 64.282,92 | -2.098,45 | -3,16% | 66.564,51 | 67.066,42 | 63.601,62 | 406,00 |
| 24 Apr 2024 | 66.381,37 | -439,86 | -0,66% | 66.829,63 | 67.166,34 | 65.799,99 | 234,00 |
| 23 Apr 2024 | 66.821,23 | 1.905,44 | 2,94% | 64.954,27 | 67.236,34 | 64.515,50 | 375,00 |
| 22 Apr 2024 | 64.915,79 | -53,88 | -0,08% | 64.804,40 | 65.695,32 | 64.237,27 | 208,00 |
| 21 Apr 2024 | 64.969,67 | 1.156,60 | 1,81% | 63.688,98 | 65.429,87 | 63.098,37 | 227,00 |
| 20 Apr 2024 | 63.813,07 | 328,91 | 0,52% | 63.352,20 | 65.449,81 | 59.591,30 | 955,00 |
| 19 Apr 2024 | 63.484,16 | 2.177,59 | 3,55% | 61.228,38 | 64.147,47 | 60.799,52 | 520,00 |
| 18 Apr 2024 | 61.306,57 | -2.489,31 | -3,90% | 63.693,90 | 64.508,00 | 59.646,86 | 779,00 |
| 17 Apr 2024 | 63.795,88 | 344,96 | 0,54% | 63.348,24 | 64.377,47 | 61.615,68 | 597,00 |
| 16 Apr 2024 | 63.450,92 | -2.243,22 | -3,41% | 65.457,32 | 66.831,99 | 62.298,36 | 682,00 |
| 15 Apr 2024 | 65.694,14 | 1.923,34 | 3,02% | 64.187,57 | 65.844,96 | 62.137,50 | 836,00 |
| 14 Apr 2024 | 63.770,80 | -3.408,93 | -5,07% | 67.049,76 | 67.954,74 | 60.800,00 | 1.080,00 |
| 13 Apr 2024 | 67.179,73 | -2.839,51 | -4,06% | 70.076,36 | 71.231,63 | 65.128,78 | 862,00 |
| 12 Apr 2024 | 70.019,24 | -560,68 | -0,79% | 70.496,53 | 71.311,32 | 69.556,76 | 364,00 |
| 11 Apr 2024 | 70.579,92 | 1.409,99 | 2,04% | 69.127,34 | 71.164,70 | 67.501,87 | 525,00 |
| 10 Apr 2024 | 69.169,93 | -2.447,89 | -3,42% | 71.663,81 | 71.732,30 | 68.215,41 | 528,00 |
| 09 Apr 2024 | 71.617,82 | 2.245,07 | 3,24% | 69.316,35 | 72.799,00 | 69.046,76 | 499,00 |
| 08 Apr 2024 | 69.372,75 | 484,75 | 0,70% | 68.982,46 | 70.312,38 | 68.838,42 | 174,00 |
| 07 Apr 2024 | 68.888,00 | 1.062,47 | 1,57% | 67.861,52 | 69.669,54 | 67.463,24 | 158,00 |
| 06 Apr 2024 | 67.825,53 | -657,49 | -0,96% | 68.420,69 | 68.758,84 | 65.970,96 | 718,00 |
| 05 Apr 2024 | 68.483,02 | 2.513,61 | 3,81% | 65.884,15 | 69.311,77 | 65.080,43 | 706,00 |
| 04 Apr 2024 | 65.969,41 | 549,47 | 0,84% | 65.491,60 | 66.904,21 | 64.481,80 | 482,00 |
| 03 Apr 2024 | 65.419,94 | -4.290,51 | -6,15% | 69.619,26 | 69.628,60 | 64.582,76 | 1.022,00 |
| 02 Apr 2024 | 69.710,45 | -1.628,66 | -2,28% | 71.229,35 | 71.268,59 | 68.059,89 | 588,00 |
| 01 Apr 2024 | 71.339,11 | 1.717,10 | 2,47% | 69.609,75 | 71.387,36 | 69.605,59 | 240,00 |
| 31 Mar 2024 | 69.622,01 | -254,97 | -0,36% | 69.832,55 | 70.310,39 | 69.548,05 | 133,00 |
| 30 Mar 2024 | 69.876,98 | -867,27 | -1,23% | 70.825,06 | 70.924,16 | 69.004,16 | 290,00 |
| 29 Mar 2024 | 70.744,25 | 1.252,23 | 1,80% | 69.393,98 | 71.584,46 | 68.898,81 | 519,00 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
