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 | 1.007,50 | -0,14 | -0,01% | 1.007,98 | 1.007,99 | 1.002,79 | 20 |
| 12 Dic 2024 | 1.007,64 | 1,82 | 0,18% | 1.007,32 | 1.007,98 | 1.002,76 | 15 |
| 11 Dic 2024 | 1.005,82 | 0,12 | 0,01% | 1.005,65 | 1.005,94 | 1.001,32 | 82 |
| 10 Dic 2024 | 1.005,70 | 3,77 | 0,38% | 1.005,92 | 1.005,92 | 1.000,43 | 49 |
| 09 Dic 2024 | 1.001,93 | -3,34 | -0,33% | 1.006,34 | 1.006,44 | 1.001,06 | 27 |
| 06 Dic 2024 | 1.005,27 | 1,71 | 0,17% | 1.006,57 | 1.006,57 | 1.000,46 | 110 |
| 05 Dic 2024 | 1.003,56 | 3,33 | 0,33% | 1.003,04 | 1.003,61 | 1.000,49 | 28 |
| 04 Dic 2024 | 1.000,23 | 0,95 | 0,10% | 1.002,74 | 1.003,07 | 999,54 | 114 |
| 03 Dic 2024 | 999,28 | -2,30 | -0,23% | 1.002,23 | 1.002,59 | 998,70 | 16 |
| 02 Dic 2024 | 1.001,58 | -0,33 | -0,03% | 1.001,85 | 1.001,96 | 996,56 | 15 |
| 29 Nov 2024 | 1.001,91 | -1,51 | -0,15% | 1.001,59 | 1.001,95 | 996,65 | 23 |
| 28 Nov 2024 | 1.003,42 | 5,02 | 0,50% | 998,58 | 1.003,98 | 997,37 | 127 |
| 27 Nov 2024 | 998,40 | 0,55 | 0,06% | 1.001,42 | 1.001,42 | 995,61 | 20 |
| 26 Nov 2024 | 997,85 | -1,44 | -0,14% | 1.002,87 | 1.002,87 | 997,67 | 85 |
| 25 Nov 2024 | 999,29 | 0,14 | 0,01% | 999,62 | 1.004,48 | 998,55 | 76 |
| 22 Nov 2024 | 999,15 | 0,91 | 0,09% | 1.002,51 | 1.002,51 | 996,47 | 55 |
| 21 Nov 2024 | 998,24 | -0,13 | -0,01% | 997,94 | 998,40 | 997,79 | 0 |
| 20 Nov 2024 | 998,37 | 1,80 | 0,18% | 1.001,12 | 1.001,72 | 996,10 | 10 |
| 19 Nov 2024 | 996,57 | -2,19 | -0,22% | 998,08 | 998,08 | 993,94 | 72 |
| 18 Nov 2024 | 998,76 | 0,45 | 0,05% | 998,47 | 1.003,57 | 997,12 | 109 |
| 15 Nov 2024 | 998,31 | -0,64 | -0,06% | 999,99 | 1.000,06 | 997,72 | 19 |
| 14 Nov 2024 | 998,95 | 2,44 | 0,24% | 995,98 | 1.000,95 | 995,98 | 64 |
| 13 Nov 2024 | 996,51 | 1,23 | 0,12% | 1.000,08 | 1.000,34 | 994,92 | 45 |
| 12 Nov 2024 | 995,28 | -3,17 | -0,32% | 995,62 | 1.001,13 | 995,28 | 46 |
| 11 Nov 2024 | 998,45 | 2,31 | 0,23% | 1.000,73 | 1.000,95 | 996,00 | 60 |
| 08 Nov 2024 | 996,14 | -2,07 | -0,21% | 995,85 | 1.001,27 | 994,53 | 18 |
| 07 Nov 2024 | 998,21 | 0,83 | 0,08% | 996,03 | 1.001,57 | 995,98 | 41 |
| 06 Nov 2024 | 997,38 | 2,10 | 0,21% | 999,19 | 999,19 | 993,56 | 34 |
| 05 Nov 2024 | 995,28 | -0,86 | -0,09% | 997,83 | 997,83 | 992,32 | 73 |
| 04 Nov 2024 | 996,14 | -1,41 | -0,14% | 997,66 | 997,80 | 992,16 | 65 |
| 01 Nov 2024 | 997,55 | 1,85 | 0,19% | 996,95 | 997,97 | 996,69 | 0 |
| 31 Ott 2024 | 995,70 | 2,97 | 0,30% | 996,48 | 996,85 | 991,75 | 15 |
| 30 Ott 2024 | 992,73 | -5,87 | -0,59% | 998,10 | 998,25 | 992,10 | 35 |
| 29 Ott 2024 | 998,60 | 1,23 | 0,12% | 998,15 | 998,98 | 993,86 | 17 |
| 28 Ott 2024 | 997,37 | 0,96 | 0,10% | 999,12 | 999,19 | 996,88 | 0 |
| 25 Ott 2024 | 996,41 | -37,13 | -3,59% | 999,64 | 999,64 | 993,90 | 25 |
| 24 Ott 2024 | 1.033,54 | 2,01 | 0,19% | 1.035,3699 | 1.035,45 | 1.032,3599 | 15 |
| 23 Ott 2024 | 1.031,53 | -0,96 | -0,09% | 1.031,50 | 1.032,00 | 1.031,29 | 38 |
| 22 Ott 2024 | 1.032,49 | -1,27 | -0,12% | 1.036,93 | 1.037,09 | 1.029,3599 | 77 |
| 21 Ott 2024 | 1.033,76 | -4,12 | -0,40% | 1.035,99 | 1.036,04 | 1.032,07 | 83 |
| 18 Ott 2024 | 1.037,88 | 6,24 | 0,60% | 1.031,46 | 1.037,88 | 1.031,46 | 98 |
| 17 Ott 2024 | 1.031,64 | 0,94 | 0,09% | 1.031,63 | 1.031,70 | 1.031,06 | 105 |
| 16 Ott 2024 | 1.030,70 | 0,53 | 0,05% | 1.030,63 | 1.032,00 | 1.029,57 | 176 |
| 15 Ott 2024 | 1.030,17 | 0,68 | 0,07% | 1.029,46 | 1.034,99 | 1.029,44 | 66 |
| 14 Ott 2024 | 1.029,49 | 1,40 | 0,14% | 1.029,3599 | 1.029,75 | 1.028,17 | 33 |
| 11 Ott 2024 | 1.028,09 | -0,82 | -0,08% | 1.026,74 | 1.028,93 | 1.026,40 | 46 |
| 10 Ott 2024 | 1.028,91 | 3,30 | 0,32% | 1.032,00 | 1.032,00 | 1.025,72 | 79 |
| 09 Ott 2024 | 1.025,6099 | -0,46 | -0,04% | 1.024,63 | 1.026,78 | 1.024,3699 | 92 |
| 08 Ott 2024 | 1.026,07 | 0,27 | 0,03% | 1.023,43 | 1.026,54 | 1.022,87 | 65 |
| 07 Ott 2024 | 1.025,80 | 1,34 | 0,13% | 1.026,93 | 1.026,93 | 1.022,82 | 147 |
| 04 Ott 2024 | 1.024,46 | 2,01 | 0,20% | 1.026,17 | 1.026,49 | 1.022,97 | 96 |
| 03 Ott 2024 | 1.022,45 | -1,18 | -0,12% | 1.026,05 | 1.026,05 | 1.021,86 | 189 |
| 02 Ott 2024 | 1.023,63 | -0,39 | -0,04% | 1.026,07 | 1.026,46 | 1.023,38 | 75 |
| 01 Ott 2024 | 1.024,02 | -1,14 | -0,11% | 1.026,59 | 1.026,59 | 1.023,64 | 159 |
| 30 Set 2024 | 1.025,16 | -0,27 | -0,03% | 1.024,13 | 1.026,01 | 1.022,29 | 35 |
| 27 Set 2024 | 1.025,43 | 0,49 | 0,05% | 1.026,3599 | 1.026,69 | 1.024,47 | 79 |
| 26 Set 2024 | 1.024,94 | 2,62 | 0,26% | 1.025,94 | 1.026,31 | 1.023,08 | 160 |
| 25 Set 2024 | 1.022,32 | -0,82 | -0,08% | 1.027,16 | 1.027,16 | 1.021,52 | 55 |
| 24 Set 2024 | 1.023,14 | 1,31 | 0,13% | 1.026,22 | 1.026,82 | 1.021,50 | 90 |
| 23 Set 2024 | 1.021,83 | 2,28 | 0,22% | 1.024,58 | 1.024,95 | 1.019,19 | 40 |
| 20 Set 2024 | 1.019,55 | -1,42 | -0,14% | 1.019,02 | 1.024,45 | 1.018,92 | 57 |
| 19 Set 2024 | 1.020,97 | 0,59 | 0,06% | 1.024,28 | 1.024,28 | 1.019,05 | 37 |
| 18 Set 2024 | 1.020,38 | 0,75 | 0,07% | 1.025,07 | 1.025,07 | 1.017,21 | 106 |
| 17 Set 2024 | 1.019,63 | -4,32 | -0,42% | 1.024,21 | 1.024,8599 | 1.019,38 | 49 |
| 16 Set 2024 | 1.023,95 | 4,00 | 0,39% | 1.020,56 | 1.023,95 | 1.015,45 | 89 |
|
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 |
