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 |
|---|---|---|---|---|---|---|---|
| 13 Dic 2024 | 804,46 | 29,56 | 3,81% | 778,30 | 808,16 | 775,72 | 3 |
| 12 Dic 2024 | 774,90 | 12,42 | 1,63% | 765,95 | 779,24 | 765,95 | 0 |
| 11 Dic 2024 | 762,48 | 27,46 | 3,74% | 732,02 | 762,48 | 729,12 | 0 |
| 10 Dic 2024 | 735,02 | 3,07 | 0,42% | 751,29 | 751,29 | 728,34 | 0 |
| 09 Dic 2024 | 731,95 | 12,61 | 1,75% | 724,92 | 734,09 | 723,87 | 0 |
| 06 Dic 2024 | 719,34 | 10,87 | 1,53% | 722,84 | 724,72 | 714,48 | 0 |
| 05 Dic 2024 | 708,47 | 37,64 | 5,61% | 682,12 | 715,46 | 682,12 | 0 |
| 04 Dic 2024 | 670,83 | 26,18 | 4,06% | 651,34 | 677,72 | 651,34 | 0 |
| 03 Dic 2024 | 644,65 | -1,13 | -0,17% | 649,19 | 651,23 | 643,05 | 0 |
| 02 Dic 2024 | 645,78 | -12,44 | -1,89% | 655,51 | 655,51 | 643,31 | 0 |
| 29 Nov 2024 | 658,22 | -17,87 | -2,64% | 669,78 | 675,54 | 653,51 | 0 |
| 28 Nov 2024 | 676,09 | -17,02 | -2,46% | 700,24 | 708,43 | 672,95 | 0 |
| 27 Nov 2024 | 693,11 | -3,27 | -0,47% | 687,39 | 695,02 | 679,03 | 0 |
| 26 Nov 2024 | 696,38 | -15,73 | -2,21% | 698,67 | 706,64 | 693,49 | 0 |
| 25 Nov 2024 | 712,11 | 33,83 | 4,99% | 678,32 | 712,11 | 675,50 | 0 |
| 22 Nov 2024 | 678,28 | 13,27 | 2,00% | 669,72 | 679,80 | 656,90 | 0 |
| 21 Nov 2024 | 665,01 | -15,46 | -2,27% | 671,98 | 674,34 | 657,99 | 0 |
| 20 Nov 2024 | 680,47 | 8,97 | 1,34% | 676,17 | 684,42 | 671,14 | 0 |
| 19 Nov 2024 | 671,50 | -31,88 | -4,53% | 703,60 | 703,60 | 663,38 | 0 |
| 18 Nov 2024 | 703,38 | 16,17 | 2,35% | 682,20 | 706,52 | 673,54 | 0 |
| 15 Nov 2024 | 687,21 | -0,62 | -0,09% | 684,73 | 699,48 | 681,92 | 0 |
| 14 Nov 2024 | 687,83 | 76,99 | 12,60% | 608,30 | 701,48 | 604,60 | 0 |
| 13 Nov 2024 | 610,84 | -19,79 | -3,14% | 629,33 | 639,78 | 604,15 | 0 |
| 12 Nov 2024 | 630,63 | -31,35 | -4,74% | 652,12 | 652,22 | 630,63 | 0 |
| 11 Nov 2024 | 661,98 | 6,80 | 1,04% | 660,44 | 668,21 | 659,58 | 0 |
| 08 Nov 2024 | 655,18 | -5,43 | -0,82% | 655,07 | 664,38 | 650,01 | 0 |
| 07 Nov 2024 | 660,61 | 10,69 | 1,64% | 654,62 | 666,04 | 649,44 | 0 |
| 06 Nov 2024 | 649,92 | -17,00 | -2,55% | 664,56 | 676,05 | 640,65 | 0 |
| 05 Nov 2024 | 666,92 | -12,49 | -1,84% | 679,14 | 679,14 | 661,33 | 0 |
| 04 Nov 2024 | 679,41 | -3,28 | -0,48% | 672,81 | 701,40 | 672,81 | 0 |
| 01 Nov 2024 | 682,69 | 4,40 | 0,65% | 680,26 | 692,98 | 680,26 | 0 |
| 31 Ott 2024 | 678,29 | -21,35 | -3,05% | 697,37 | 700,62 | 666,69 | 0 |
| 30 Ott 2024 | 699,64 | -10,34 | -1,46% | 707,46 | 711,66 | 697,64 | 0 |
| 29 Ott 2024 | 709,98 | -4,00 | -0,56% | 714,14 | 715,74 | 706,22 | 0 |
| 28 Ott 2024 | 713,98 | -2,46 | -0,34% | 721,61 | 727,31 | 708,78 | 0 |
| 25 Ott 2024 | 716,44 | -12,24 | -1,68% | 720,39 | 727,91 | 715,56 | 0 |
| 24 Ott 2024 | 728,68 | 5,90 | 0,82% | 734,22 | 738,78 | 727,87 | 100 |
| 23 Ott 2024 | 722,78 | -29,15 | -3,88% | 751,99 | 751,99 | 717,76 | 0 |
| 22 Ott 2024 | 751,93 | -8,99 | -1,18% | 762,40 | 762,40 | 748,36 | 0 |
| 21 Ott 2024 | 760,92 | -5,24 | -0,68% | 765,83 | 773,21 | 760,92 | 0 |
| 18 Ott 2024 | 766,16 | 4,63 | 0,61% | 768,17 | 768,30 | 762,54 | 0 |
| 17 Ott 2024 | 761,53 | -0,31 | -0,04% | 766,28 | 769,19 | 759,09 | 0 |
| 16 Ott 2024 | 761,84 | 25,37 | 3,44% | 737,88 | 762,24 | 737,13 | 0 |
| 15 Ott 2024 | 736,47 | 18,04 | 2,51% | 722,31 | 741,51 | 722,01 | 0 |
| 14 Ott 2024 | 718,43 | 3,04 | 0,42% | 714,73 | 721,63 | 710,88 | 0 |
| 11 Ott 2024 | 715,39 | -51,16 | -6,67% | 758,80 | 758,80 | 711,85 | 0 |
| 10 Ott 2024 | 766,55 | -11,52 | -1,48% | 775,56 | 775,56 | 762,64 | 0 |
| 09 Ott 2024 | 778,07 | 16,50 | 2,17% | 769,93 | 781,92 | 768,53 | 0 |
| 08 Ott 2024 | 761,57 | -11,40 | -1,47% | 766,80 | 769,03 | 759,30 | 0 |
| 07 Ott 2024 | 772,97 | -1,50 | -0,19% | 775,12 | 776,20 | 763,91 | 0 |
| 04 Ott 2024 | 774,47 | 15,80 | 2,08% | 772,09 | 779,40 | 768,23 | 0 |
| 03 Ott 2024 | 758,67 | 11,49 | 1,54% | 763,54 | 778,59 | 748,15 | 0 |
| 02 Ott 2024 | 747,18 | 10,60 | 1,44% | 743,40 | 751,62 | 741,96 | 0 |
| 01 Ott 2024 | 736,58 | -20,46 | -2,70% | 766,91 | 766,91 | 736,58 | 0 |
| 30 Set 2024 | 757,04 | 0,81 | 0,11% | 753,76 | 766,97 | 739,40 | 0 |
| 27 Set 2024 | 756,23 | 17,68 | 2,39% | 734,10 | 757,06 | 734,10 | 0 |
| 26 Set 2024 | 738,55 | 12,92 | 1,78% | 727,95 | 743,76 | 725,85 | 0 |
| 25 Set 2024 | 725,63 | -7,78 | -1,06% | 730,58 | 734,03 | 722,89 | 0 |
| 24 Set 2024 | 733,41 | 4,65 | 0,64% | 732,75 | 736,20 | 724,32 | 0 |
| 23 Set 2024 | 728,76 | 6,19 | 0,86% | 729,97 | 735,34 | 724,72 | 0 |
| 20 Set 2024 | 722,57 | -55,72 | -7,16% | 773,07 | 777,83 | 720,77 | 0 |
| 19 Set 2024 | 778,29 | 0,37 | 0,05% | 779,83 | 789,36 | 765,10 | 0 |
| 18 Set 2024 | 777,92 | 20,09 | 2,65% | 758,92 | 779,02 | 753,90 | 0 |
| 17 Set 2024 | 757,83 | 4,49 | 0,60% | 765,92 | 770,10 | 753,10 | 0 |
| 16 Set 2024 | 753,34 | 14,11 | 1,91% | 736,50 | 753,34 | 731,98 | 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 |
