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 |
|---|---|---|---|---|---|---|---|
| 27 Nov 2024 | 1.038,71 | -1,34 | -0,13% | 1.039,33 | 1.039,33 | 1.032,75 | 61 |
| 26 Nov 2024 | 1.040,05 | -1,41 | -0,14% | 1.040,21 | 1.041,54 | 1.034,03 | 47 |
| 25 Nov 2024 | 1.041,46 | 1,68 | 0,16% | 1.041,47 | 1.041,91 | 1.033,92 | 74 |
| 22 Nov 2024 | 1.039,78 | 2,60 | 0,25% | 1.038,54 | 1.039,78 | 1.032,55 | 15 |
| 21 Nov 2024 | 1.037,18 | 1,48 | 0,14% | 1.033,1099 | 1.037,18 | 1.029,40 | 65 |
| 20 Nov 2024 | 1.035,70 | -0,96 | -0,09% | 1.037,78 | 1.037,89 | 1.030,49 | 134 |
| 19 Nov 2024 | 1.036,66 | 3,63 | 0,35% | 1.038,50 | 1.038,50 | 1.029,93 | 70 |
| 18 Nov 2024 | 1.033,03 | -6,35 | -0,61% | 1.033,88 | 1.039,64 | 1.030,99 | 69 |
| 15 Nov 2024 | 1.039,38 | -1,48 | -0,14% | 1.037,3699 | 1.039,45 | 1.034,45 | 51 |
| 14 Nov 2024 | 1.040,8599 | 6,87 | 0,66% | 1.032,1199 | 1.040,8699 | 1.032,1199 | 104 |
| 13 Nov 2024 | 1.033,99 | -4,03 | -0,39% | 1.031,51 | 1.035,49 | 1.029,28 | 83 |
| 12 Nov 2024 | 1.038,02 | -3,62 | -0,35% | 1.040,54 | 1.040,56 | 1.033,98 | 126 |
| 11 Nov 2024 | 1.041,64 | 4,75 | 0,46% | 1.036,19 | 1.041,64 | 1.033,34 | 94 |
| 08 Nov 2024 | 1.036,89 | -1,11 | -0,11% | 1.037,79 | 1.038,19 | 1.031,02 | 49 |
| 07 Nov 2024 | 1.038,00 | 4,43 | 0,43% | 1.031,05 | 1.038,15 | 1.030,15 | 138 |
| 06 Nov 2024 | 1.033,57 | 3,40 | 0,33% | 1.029,56 | 1.038,46 | 1.029,56 | 135 |
| 05 Nov 2024 | 1.030,17 | -0,44 | -0,04% | 1.030,33 | 1.030,33 | 1.027,79 | 47 |
| 04 Nov 2024 | 1.030,6099 | -0,69 | -0,07% | 1.030,8699 | 1.031,03 | 1.028,35 | 83 |
| 01 Nov 2024 | 1.031,30 | 3,53 | 0,34% | 1.027,45 | 1.033,84 | 1.027,45 | 5 |
| 31 Ott 2024 | 1.027,77 | -5,71 | -0,55% | 1.032,74 | 1.032,94 | 1.025,03 | 20 |
| 30 Ott 2024 | 1.033,48 | -2,33 | -0,22% | 1.037,65 | 1.037,89 | 1.032,48 | 44 |
| 29 Ott 2024 | 1.035,81 | -6,86 | -0,66% | 1.040,82 | 1.040,82 | 1.034,56 | 50 |
| 28 Ott 2024 | 1.042,67 | 3,36 | 0,32% | 1.036,35 | 1.042,67 | 1.035,59 | 91 |
| 25 Ott 2024 | 1.039,31 | -3,63 | -0,35% | 1.042,85 | 1.042,85 | 1.035,66 | 40 |
| 24 Ott 2024 | 1.042,94 | -22,96 | -2,15% | 1.041,99 | 1.044,1199 | 1.037,27 | 178 |
| 23 Ott 2024 | 1.065,90 | 1,02 | 0,10% | 1.059,00 | 1.065,90 | 1.058,77 | 254 |
| 22 Ott 2024 | 1.064,88 | -1,33 | -0,12% | 1.060,53 | 1.066,97 | 1.057,98 | 292 |
| 21 Ott 2024 | 1.066,21 | -4,22 | -0,39% | 1.068,00 | 1.068,00 | 1.061,65 | 125 |
| 18 Ott 2024 | 1.070,43 | 6,24 | 0,59% | 1.067,75 | 1.070,43 | 1.062,60 | 145 |
| 17 Ott 2024 | 1.064,19 | -0,23 | -0,02% | 1.059,02 | 1.064,80 | 1.058,8599 | 154 |
| 16 Ott 2024 | 1.064,42 | 2,53 | 0,24% | 1.057,05 | 1.064,42 | 1.057,05 | 304 |
| 15 Ott 2024 | 1.061,89 | 2,41 | 0,23% | 1.065,14 | 1.066,56 | 1.059,06 | 316 |
| 14 Ott 2024 | 1.059,48 | -4,30 | -0,40% | 1.058,07 | 1.063,91 | 1.058,07 | 183 |
| 11 Ott 2024 | 1.063,78 | 0,79 | 0,07% | 1.063,01 | 1.063,78 | 1.056,23 | 276 |
| 10 Ott 2024 | 1.062,99 | 0,16 | 0,02% | 1.062,79 | 1.063,06 | 1.055,45 | 169 |
| 09 Ott 2024 | 1.062,83 | 1,28 | 0,12% | 1.061,39 | 1.062,83 | 1.055,39 | 248 |
| 08 Ott 2024 | 1.061,55 | -0,97 | -0,09% | 1.060,8699 | 1.061,97 | 1.054,78 | 188 |
| 07 Ott 2024 | 1.062,52 | 2,29 | 0,22% | 1.056,73 | 1.062,85 | 1.053,75 | 173 |
| 04 Ott 2024 | 1.060,23 | -3,20 | -0,30% | 1.061,24 | 1.063,3599 | 1.055,75 | 273 |
| 03 Ott 2024 | 1.063,43 | -0,97 | -0,09% | 1.064,39 | 1.064,39 | 1.057,03 | 262 |
| 02 Ott 2024 | 1.064,40 | 4,88 | 0,46% | 1.059,67 | 1.070,10 | 1.057,51 | 197 |
| 01 Ott 2024 | 1.059,52 | -5,14 | -0,48% | 1.064,98 | 1.066,79 | 1.058,70 | 362 |
| 30 Set 2024 | 1.064,66 | -1,26 | -0,12% | 1.059,57 | 1.066,57 | 1.058,55 | 82 |
| 27 Set 2024 | 1.065,92 | 2,86 | 0,27% | 1.058,79 | 1.066,35 | 1.058,79 | 92 |
| 26 Set 2024 | 1.063,06 | 3,49 | 0,33% | 1.062,3699 | 1.064,88 | 1.057,09 | 128 |
| 25 Set 2024 | 1.059,57 | -2,45 | -0,23% | 1.055,46 | 1.061,59 | 1.054,3699 | 162 |
| 24 Set 2024 | 1.062,02 | 9,45 | 0,90% | 1.060,35 | 1.062,02 | 1.053,59 | 239 |
| 23 Set 2024 | 1.052,57 | 2,13 | 0,20% | 1.055,56 | 1.058,65 | 1.049,26 | 202 |
| 20 Set 2024 | 1.050,44 | -8,38 | -0,79% | 1.058,46 | 1.058,46 | 1.049,94 | 220 |
| 19 Set 2024 | 1.058,82 | 5,46 | 0,52% | 1.049,38 | 1.058,82 | 1.048,91 | 233 |
| 18 Set 2024 | 1.053,3599 | -1,53 | -0,15% | 1.049,10 | 1.055,08 | 1.047,14 | 307 |
| 17 Set 2024 | 1.054,89 | 4,24 | 0,40% | 1.049,13 | 1.055,55 | 1.048,54 | 215 |
| 16 Set 2024 | 1.050,65 | -1,96 | -0,19% | 1.047,02 | 1.053,30 | 1.047,02 | 145 |
| 13 Set 2024 | 1.052,6099 | 6,04 | 0,58% | 1.051,46 | 1.052,76 | 1.045,77 | 168 |
| 12 Set 2024 | 1.046,57 | -4,92 | -0,47% | 1.054,15 | 1.054,15 | 1.045,21 | 94 |
| 11 Set 2024 | 1.051,49 | 7,96 | 0,76% | 1.043,79 | 1.051,79 | 1.043,79 | 159 |
| 10 Set 2024 | 1.043,53 | -5,58 | -0,53% | 1.049,71 | 1.049,76 | 1.042,1199 | 308 |
| 09 Set 2024 | 1.049,1099 | 2,63 | 0,25% | 1.042,09 | 1.049,1099 | 1.040,83 | 258 |
| 06 Set 2024 | 1.046,48 | -1,91 | -0,18% | 1.047,79 | 1.049,75 | 1.041,76 | 214 |
| 05 Set 2024 | 1.048,39 | -0,53 | -0,05% | 1.042,73 | 1.049,29 | 1.041,85 | 351 |
| 04 Set 2024 | 1.048,92 | 4,25 | 0,41% | 1.042,45 | 1.049,54 | 1.042,02 | 146 |
| 03 Set 2024 | 1.044,67 | -1,00 | -0,10% | 1.050,71 | 1.050,71 | 1.043,92 | 306 |
| 02 Set 2024 | 1.045,67 | -4,96 | -0,47% | 1.050,70 | 1.050,70 | 1.043,45 | 229 |
| 30 Ago 2024 | 1.050,63 | -0,45 | -0,04% | 1.045,17 | 1.051,68 | 1.045,06 | 64 |
|
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 |
