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 |
|---|---|---|---|---|---|---|---|
| 19 Giu 2024 | 1,69 | -0,04 | -2,03% | 1,72 | 1,79 | 1,65 | 0 |
| 18 Giu 2024 | 1,725 | 0,06 | 3,29% | 1,67 | 1,745 | 1,625 | 0 |
| 17 Giu 2024 | 1,67 | -0,16 | -8,74% | 1,77 | 1,82 | 1,62 | 0 |
| 14 Giu 2024 | 1,83 | 0,41 | 29,24% | 1,447 | 1,86 | 1,447 | 5.000 |
| 13 Giu 2024 | 1,416 | 0,08 | 6,15% | 1,283 | 1,416 | 1,283 | 0 |
| 12 Giu 2024 | 1,334 | 0,22 | 19,43% | 1,177 | 1,334 | 1,152 | 0 |
| 11 Giu 2024 | 1,117 | 0,06 | 6,08% | 1,06 | 1,119 | 0,99 | 0 |
| 10 Giu 2024 | 1,053 | -0,21 | -16,63% | 1,059 | 1,071 | 1,031 | 0 |
| 07 Giu 2024 | 1,263 | -0,13 | -9,33% | 1,379 | 1,395 | 1,221 | 0 |
| 06 Giu 2024 | 1,393 | -0,10 | -6,76% | 1,468 | 1,472 | 1,328 | 0 |
| 05 Giu 2024 | 1,494 | 0,11 | 8,10% | 1,362 | 1,494 | 1,344 | 0 |
| 04 Giu 2024 | 1,382 | 0,13 | 10,12% | 1,277 | 1,442 | 1,261 | 0 |
| 03 Giu 2024 | 1,255 | 0,12 | 10,28% | 1,118 | 1,287 | 1,113 | 0 |
| 31 Mag 2024 | 1,138 | 0,04 | 4,02% | 1,065 | 1,148 | 1,00 | 0 |
| 30 Mag 2024 | 1,094 | 0,04 | 3,89% | 1,079 | 1,094 | 1,021 | 0 |
| 29 Mag 2024 | 1,053 | -0,26 | -19,98% | 1,204 | 1,257 | 1,045 | 0 |
| 28 Mag 2024 | 1,316 | -0,10 | -6,93% | 1,383 | 1,444 | 1,316 | 0 |
| 27 Mag 2024 | 1,414 | 0,06 | 4,20% | 1,397 | 1,445 | 1,315 | 0 |
| 24 Mag 2024 | 1,357 | 0,04 | 3,43% | 1,347 | 1,379 | 1,305 | 0 |
| 23 Mag 2024 | 1,312 | -0,11 | -7,99% | 1,397 | 1,47 | 1,304 | 0 |
| 22 Mag 2024 | 1,426 | -0,06 | -3,84% | 1,433 | 1,459 | 1,387 | 0 |
| 21 Mag 2024 | 1,483 | 0,06 | 3,92% | 1,443 | 1,525 | 1,427 | 0 |
| 20 Mag 2024 | 1,427 | -0,06 | -4,29% | 1,438 | 1,485 | 1,411 | 5.000 |
| 17 Mag 2024 | 1,491 | -0,16 | -9,64% | 1,57 | 1,585 | 1,481 | 0 |
| 16 Mag 2024 | 1,65 | -0,05 | -2,65% | 1,76 | 1,76 | 1,645 | 0 |
| 15 Mag 2024 | 1,695 | 0,26 | 17,87% | 1,492 | 1,715 | 1,471 | 0 |
| 14 Mag 2024 | 1,438 | -0,08 | -5,08% | 1,50 | 1,57 | 1,404 | 0 |
| 13 Mag 2024 | 1,515 | 0,01 | 0,66% | 1,52 | 1,57 | 1,484 | 0 |
| 10 Mag 2024 | 1,505 | -0,05 | -3,22% | 1,62 | 1,65 | 1,494 | 0 |
| 09 Mag 2024 | 1,555 | -0,13 | -7,72% | 1,63 | 1,655 | 1,53 | 6.000 |
| 08 Mag 2024 | 1,685 | -0,11 | -6,13% | 1,725 | 1,77 | 1,66 | 0 |
| 07 Mag 2024 | 1,795 | 0,15 | 8,79% | 1,75 | 1,80 | 1,695 | 0 |
| 06 Mag 2024 | 1,65 | 0,07 | 4,43% | 1,66 | 1,74 | 1,64 | 0 |
| 03 Mag 2024 | 1,58 | 0,06 | 3,61% | 1,605 | 1,675 | 1,515 | 0 |
| 02 Mag 2024 | 1,525 | 0,07 | 4,96% | 1,495 | 1,555 | 1,428 | 0 |
| 30 Apr 2024 | 1,453 | -0,09 | -5,65% | 1,58 | 1,58 | 1,401 | 0 |
| 29 Apr 2024 | 1,54 | 0,13 | 8,99% | 1,406 | 1,57 | 1,406 | 0 |
| 26 Apr 2024 | 1,413 | 0,11 | 8,78% | 1,31 | 1,465 | 1,31 | 0 |
| 25 Apr 2024 | 1,299 | -0,06 | -4,70% | 1,342 | 1,381 | 1,244 | 18.000 |
| 24 Apr 2024 | 1,363 | -0,21 | -13,18% | 1,515 | 1,535 | 1,324 | 17.500 |
| 23 Apr 2024 | 1,57 | -0,06 | -3,38% | 1,67 | 1,695 | 1,55 | 0 |
| 22 Apr 2024 | 1,625 | -0,02 | -0,91% | 1,595 | 1,635 | 1,51 | 0 |
| 19 Apr 2024 | 1,64 | -0,02 | -0,91% | 1,805 | 1,805 | 1,605 | 0 |
| 18 Apr 2024 | 1,655 | -0,05 | -2,93% | 1,785 | 1,81 | 1,645 | 0 |
| 17 Apr 2024 | 1,705 | 0,06 | 3,33% | 1,635 | 1,76 | 1,635 | 0 |
| 16 Apr 2024 | 1,65 | -0,13 | -7,30% | 1,795 | 1,81 | 1,565 | 11.000 |
| 15 Apr 2024 | 1,78 | -0,20 | -9,87% | 1,895 | 1,91 | 1,74 | 0 |
| 12 Apr 2024 | 1,975 | 0,25 | 14,16% | 1,785 | 2,095 | 1,77 | 0 |
| 11 Apr 2024 | 1,73 | -0,14 | -7,24% | 1,795 | 1,86 | 1,71 | 0 |
| 10 Apr 2024 | 1,865 | -0,10 | -5,09% | 1,975 | 2,005 | 1,84 | 5.500 |
| 09 Apr 2024 | 1,965 | 0,20 | 11,33% | 1,80 | 1,98 | 1,79 | 0 |
| 08 Apr 2024 | 1,765 | -0,07 | -3,55% | 1,755 | 1,78 | 1,70 | 0 |
| 05 Apr 2024 | 1,83 | -0,11 | -5,67% | 1,985 | 1,985 | 1,815 | 0 |
| 04 Apr 2024 | 1,94 | 0,12 | 6,59% | 1,85 | 1,98 | 1,835 | 0 |
| 03 Apr 2024 | 1,82 | 0,05 | 2,54% | 1,825 | 1,925 | 1,745 | 2.000 |
| 02 Apr 2024 | 1,775 | -0,38 | -17,63% | 1,945 | 1,99 | 1,74 | 10.150 |
| 28 Mar 2024 | 2,155 | 0,01 | 0,47% | 2,125 | 2,165 | 2,08 | 0 |
| 27 Mar 2024 | 2,145 | 0,14 | 6,72% | 2,07 | 2,16 | 2,02 | 0 |
| 26 Mar 2024 | 2,01 | 0,04 | 2,29% | 1,98 | 2,03 | 1,955 | 0 |
| 25 Mar 2024 | 1,965 | -0,09 | -4,38% | 2,035 | 2,05 | 1,94 | 0 |
| 22 Mar 2024 | 2,055 | 0,20 | 10,48% | 1,89 | 2,06 | 1,88 | 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 |
