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 |
|---|---|---|---|---|---|---|---|
| 21 Nov 2024 | 961,35 | -0,73 | -0,08% | 959,40 | 962,30 | 951,72 | 0 |
| 20 Nov 2024 | 962,08 | -6,00 | -0,62% | 969,59 | 970,96 | 960,75 | 0 |
| 19 Nov 2024 | 968,08 | -10,79 | -1,10% | 980,14 | 980,14 | 957,56 | 0 |
| 18 Nov 2024 | 978,87 | 0,00 | 0,00% | 979,94 | 981,41 | 973,55 | 0 |
| 15 Nov 2024 | 978,87 | -1,54 | -0,16% | 979,03 | 981,52 | 977,77 | 0 |
| 14 Nov 2024 | 980,41 | 14,83 | 1,54% | 969,60 | 980,41 | 967,59 | 0 |
| 13 Nov 2024 | 965,58 | 0,58 | 0,06% | 963,62 | 969,57 | 961,64 | 0 |
| 12 Nov 2024 | 965,00 | -13,56 | -1,39% | 973,16 | 976,68 | 963,85 | 0 |
| 11 Nov 2024 | 978,56 | 11,22 | 1,16% | 972,21 | 979,14 | 968,79 | 0 |
| 08 Nov 2024 | 967,34 | -10,36 | -1,06% | 969,14 | 974,09 | 965,18 | 0 |
| 07 Nov 2024 | 977,70 | 5,62 | 0,58% | 974,76 | 980,16 | 974,18 | 0 |
| 06 Nov 2024 | 972,08 | 3,38 | 0,35% | 949,30 | 986,89 | 949,30 | 0 |
| 05 Nov 2024 | 968,70 | -0,39 | -0,04% | 969,19 | 971,07 | 965,35 | 0 |
| 04 Nov 2024 | 969,09 | -1,49 | -0,15% | 971,62 | 975,44 | 969,09 | 0 |
| 01 Nov 2024 | 970,58 | 4,27 | 0,44% | 970,55 | 971,54 | 967,44 | 0 |
| 31 Ott 2024 | 966,31 | 13,76 | 1,44% | 957,16 | 969,49 | 956,21 | 0 |
| 30 Ott 2024 | 952,55 | -5,82 | -0,61% | 952,14 | 956,68 | 944,78 | 0 |
| 29 Ott 2024 | 958,37 | -7,49 | -0,78% | 968,70 | 968,90 | 956,71 | 0 |
| 28 Ott 2024 | 965,86 | -0,33 | -0,03% | 968,02 | 969,03 | 960,12 | 0 |
| 25 Ott 2024 | 966,19 | 3,40 | 0,35% | 959,88 | 967,54 | 956,89 | 5 |
| 24 Ott 2024 | 962,79 | 3,55 | 0,37% | 966,87 | 972,28 | 962,20 | 0 |
| 23 Ott 2024 | 959,24 | 10,67 | 1,12% | 959,26 | 964,44 | 955,23 | 3 |
| 22 Ott 2024 | 948,57 | -0,57 | -0,06% | 948,72 | 950,97 | 942,90 | 0 |
| 21 Ott 2024 | 949,14 | -4,32 | -0,45% | 954,61 | 957,24 | 949,14 | 0 |
| 18 Ott 2024 | 953,46 | -13,52 | -1,40% | 955,54 | 957,43 | 951,58 | 0 |
| 17 Ott 2024 | 966,98 | -2,50 | -0,26% | 973,12 | 974,66 | 966,98 | 0 |
| 16 Ott 2024 | 969,48 | -2,81 | -0,29% | 962,40 | 970,82 | 961,06 | 10 |
| 15 Ott 2024 | 972,29 | 4,78 | 0,49% | 969,67 | 972,80 | 963,32 | 0 |
| 14 Ott 2024 | 967,51 | 1,84 | 0,19% | 967,91 | 968,50 | 959,05 | 0 |
| 11 Ott 2024 | 965,67 | -5,43 | -0,56% | 968,90 | 969,69 | 953,93 | 0 |
| 10 Ott 2024 | 971,10 | -0,63 | -0,06% | 969,98 | 973,31 | 966,73 | 10 |
| 09 Ott 2024 | 971,73 | 7,82 | 0,81% | 963,31 | 971,73 | 961,38 | 0 |
| 08 Ott 2024 | 963,91 | -6,88 | -0,71% | 971,40 | 971,46 | 962,45 | 0 |
| 07 Ott 2024 | 970,79 | 3,42 | 0,35% | 967,48 | 970,95 | 962,24 | 10 |
| 04 Ott 2024 | 967,37 | 8,01 | 0,83% | 959,33 | 969,83 | 959,33 | 0 |
| 03 Ott 2024 | 959,36 | -15,17 | -1,56% | 967,94 | 967,94 | 955,58 | 0 |
| 02 Ott 2024 | 974,53 | -3,22 | -0,33% | 978,33 | 981,30 | 973,93 | 0 |
| 01 Ott 2024 | 977,75 | -2,79 | -0,28% | 984,05 | 987,58 | 977,19 | 0 |
| 30 Set 2024 | 980,54 | -33,37 | -3,29% | 998,07 | 998,22 | 978,77 | 0 |
| 27 Set 2024 | 1.013,91 | 5,22 | 0,52% | 1.011,71 | 1.016,95 | 1.011,71 | 0 |
| 26 Set 2024 | 1.008,69 | 1,67 | 0,17% | 1.011,71 | 1.012,91 | 1.007,34 | 0 |
| 25 Set 2024 | 1.007,02 | -4,99 | -0,49% | 1.010,75 | 1.012,11 | 1.006,31 | 0 |
| 24 Set 2024 | 1.012,01 | 3,99 | 0,40% | 1.012,47 | 1.012,97 | 1.007,55 | 0 |
| 23 Set 2024 | 1.008,02 | 7,21 | 0,72% | 1.002,16 | 1.008,02 | 1.002,16 | 0 |
| 20 Set 2024 | 1.000,81 | -3,54 | -0,35% | 1.002,00 | 1.004,45 | 999,45 | 0 |
| 19 Set 2024 | 1.004,35 | 1,54 | 0,15% | 1.009,34 | 1.010,10 | 1.003,81 | 0 |
| 18 Set 2024 | 1.002,81 | -3,42 | -0,34% | 1.007,34 | 1.007,34 | 1.002,53 | 0 |
| 17 Set 2024 | 1.006,23 | -7,74 | -0,76% | 1.016,55 | 1.017,60 | 1.006,11 | 0 |
| 16 Set 2024 | 1.013,97 | 2,98 | 0,29% | 1.010,69 | 1.015,30 | 1.010,69 | 0 |
| 13 Set 2024 | 1.010,99 | 3,75 | 0,37% | 1.009,56 | 1.013,14 | 1.008,75 | 0 |
| 12 Set 2024 | 1.007,24 | 0,01 | 0,00% | 1.011,45 | 1.011,45 | 1.004,96 | 0 |
| 11 Set 2024 | 1.007,23 | -3,85 | -0,38% | 1.013,81 | 1.014,51 | 1.005,61 | 0 |
| 10 Set 2024 | 1.011,08 | -2,10 | -0,21% | 1.012,84 | 1.016,67 | 1.007,47 | 0 |
| 09 Set 2024 | 1.013,18 | 0,83 | 0,08% | 1.014,14 | 1.014,89 | 1.010,33 | 0 |
| 06 Set 2024 | 1.012,35 | -2,30 | -0,23% | 1.013,25 | 1.016,74 | 1.011,74 | 0 |
| 05 Set 2024 | 1.014,65 | 3,04 | 0,30% | 1.013,01 | 1.018,52 | 1.013,01 | 0 |
| 04 Set 2024 | 1.011,61 | -3,36 | -0,33% | 1.013,23 | 1.013,98 | 1.008,67 | 0 |
| 03 Set 2024 | 1.014,97 | -2,82 | -0,28% | 1.019,01 | 1.019,37 | 1.014,26 | 0 |
| 02 Set 2024 | 1.017,79 | 2,03 | 0,20% | 1.016,97 | 1.018,53 | 1.014,48 | 0 |
| 30 Ago 2024 | 1.015,76 | 1,79 | 0,18% | 1.015,47 | 1.017,84 | 1.015,47 | 0 |
| 29 Ago 2024 | 1.013,97 | 2,37 | 0,23% | 1.013,77 | 1.015,83 | 1.012,82 | 0 |
| 28 Ago 2024 | 1.011,60 | 2,86 | 0,28% | 1.008,97 | 1.012,38 | 1.008,96 | 0 |
| 27 Ago 2024 | 1.008,74 | 2,50 | 0,25% | 1.012,65 | 1.013,97 | 1.008,74 | 0 |
| 26 Ago 2024 | 1.006,24 | 0,57 | 0,06% | 1.005,89 | 1.007,75 | 1.005,42 | 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 |
