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 | 1.021,60 | -2,26 | -0,22% | 1.022,98 | 1.022,98 | 1.021,20 | 0 |
| 26 Nov 2024 | 1.023,86 | -2,41 | -0,23% | 1.025,04 | 1.025,70 | 1.023,37 | 0 |
| 25 Nov 2024 | 1.026,27 | 1,98 | 0,19% | 1.020,44 | 1.026,46 | 1.018,53 | 47 |
| 22 Nov 2024 | 1.024,29 | 4,77 | 0,47% | 1.024,17 | 1.024,54 | 1.017,37 | 61 |
| 21 Nov 2024 | 1.019,52 | -2,95 | -0,29% | 1.020,25 | 1.020,38 | 1.016,31 | 44 |
| 20 Nov 2024 | 1.022,47 | 1,66 | 0,16% | 1.023,67 | 1.023,67 | 1.017,86 | 8 |
| 19 Nov 2024 | 1.020,81 | -1,21 | -0,12% | 1.026,00 | 1.026,00 | 1.016,53 | 169 |
| 18 Nov 2024 | 1.022,02 | -2,60 | -0,25% | 1.025,33 | 1.025,33 | 1.018,72 | 33 |
| 15 Nov 2024 | 1.024,6199 | 5,50 | 0,54% | 1.019,63 | 1.024,6199 | 1.017,98 | 18 |
| 14 Nov 2024 | 1.019,12 | 2,52 | 0,25% | 1.017,74 | 1.019,56 | 1.014,16 | 10 |
| 13 Nov 2024 | 1.016,60 | -3,17 | -0,31% | 1.018,89 | 1.019,18 | 1.011,80 | 96 |
| 12 Nov 2024 | 1.019,77 | -1,91 | -0,19% | 1.021,49 | 1.021,90 | 1.019,77 | 0 |
| 11 Nov 2024 | 1.021,68 | 5,02 | 0,49% | 1.020,18 | 1.023,70 | 1.018,13 | 60 |
| 08 Nov 2024 | 1.016,66 | -1,66 | -0,16% | 1.021,43 | 1.021,75 | 1.014,77 | 126 |
| 07 Nov 2024 | 1.018,32 | 0,20 | 0,02% | 1.021,55 | 1.022,00 | 1.016,62 | 88 |
| 06 Nov 2024 | 1.018,12 | -0,90 | -0,09% | 1.020,92 | 1.023,66 | 1.017,84 | 25 |
| 05 Nov 2024 | 1.019,02 | -1,17 | -0,11% | 1.020,40 | 1.020,40 | 1.017,99 | 107 |
| 04 Nov 2024 | 1.020,19 | 0,56 | 0,05% | 1.022,71 | 1.022,72 | 1.018,84 | 75 |
| 01 Nov 2024 | 1.019,63 | 0,87 | 0,09% | 1.022,71 | 1.022,84 | 1.019,63 | 0 |
| 31 Ott 2024 | 1.018,76 | -0,68 | -0,07% | 1.018,82 | 1.019,17 | 1.016,00 | 94 |
| 30 Ott 2024 | 1.019,44 | -3,98 | -0,39% | 1.023,96 | 1.024,21 | 1.019,25 | 60 |
| 29 Ott 2024 | 1.023,42 | -2,40 | -0,23% | 1.026,63 | 1.026,63 | 1.021,40 | 13 |
| 28 Ott 2024 | 1.025,82 | 1,00 | 0,10% | 1.025,52 | 1.026,05 | 1.022,19 | 19 |
| 25 Ott 2024 | 1.024,82 | -1,71 | -0,17% | 1.026,06 | 1.026,06 | 1.024,82 | 0 |
| 24 Ott 2024 | 1.026,53 | 5,41 | 0,53% | 1.023,34 | 1.027,41 | 1.023,16 | 30 |
| 23 Ott 2024 | 1.021,12 | -4,53 | -0,44% | 1.022,63 | 1.023,17 | 1.021,12 | 26 |
| 22 Ott 2024 | 1.025,65 | -1,75 | -0,17% | 1.027,08 | 1.027,22 | 1.021,06 | 70 |
| 21 Ott 2024 | 1.027,40 | -2,25 | -0,22% | 1.029,31 | 1.029,49 | 1.025,04 | 10 |
| 18 Ott 2024 | 1.029,65 | 2,30 | 0,22% | 1.027,75 | 1.029,68 | 1.025,3699 | 41 |
| 17 Ott 2024 | 1.027,35 | 1,66 | 0,16% | 1.026,02 | 1.027,46 | 1.025,99 | 0 |
| 16 Ott 2024 | 1.025,69 | -2,23 | -0,22% | 1.025,22 | 1.025,81 | 1.020,69 | 132 |
| 15 Ott 2024 | 1.027,92 | 6,90 | 0,68% | 1.020,40 | 1.027,92 | 1.020,40 | 95 |
| 14 Ott 2024 | 1.021,02 | -0,96 | -0,09% | 1.020,64 | 1.021,13 | 1.018,99 | 99 |
| 11 Ott 2024 | 1.021,98 | 1,29 | 0,13% | 1.021,86 | 1.022,30 | 1.018,09 | 176 |
| 10 Ott 2024 | 1.020,69 | 1,72 | 0,17% | 1.024,67 | 1.024,67 | 1.017,19 | 140 |
| 09 Ott 2024 | 1.018,97 | 0,11 | 0,01% | 1.022,46 | 1.022,46 | 1.017,89 | 5 |
| 08 Ott 2024 | 1.018,86 | -1,96 | -0,19% | 1.020,64 | 1.020,82 | 1.018,50 | 25 |
| 07 Ott 2024 | 1.020,82 | -0,06 | -0,01% | 1.018,14 | 1.021,59 | 1.016,13 | 95 |
| 04 Ott 2024 | 1.020,88 | -2,25 | -0,22% | 1.021,45 | 1.021,86 | 1.016,86 | 50 |
| 03 Ott 2024 | 1.023,13 | 3,57 | 0,35% | 1.024,77 | 1.024,77 | 1.016,80 | 35 |
| 02 Ott 2024 | 1.019,56 | -0,99 | -0,10% | 1.026,55 | 1.026,55 | 1.019,30 | 65 |
| 01 Ott 2024 | 1.020,55 | -4,60 | -0,45% | 1.025,39 | 1.025,46 | 1.019,99 | 160 |
| 30 Set 2024 | 1.025,15 | 2,50 | 0,24% | 1.026,97 | 1.027,73 | 1.019,59 | 45 |
| 27 Set 2024 | 1.022,65 | -0,19 | -0,02% | 1.022,04 | 1.023,00 | 1.022,04 | 25 |
| 26 Set 2024 | 1.022,84 | -0,77 | -0,08% | 1.019,12 | 1.023,34 | 1.019,12 | 53 |
| 25 Set 2024 | 1.023,61 | 3,72 | 0,36% | 1.024,89 | 1.025,04 | 1.018,82 | 28 |
| 24 Set 2024 | 1.019,89 | -0,15 | -0,01% | 1.019,21 | 1.019,91 | 1.019,02 | 0 |
| 23 Set 2024 | 1.020,04 | -1,04 | -0,10% | 1.015,48 | 1.020,24 | 1.015,48 | 102 |
| 20 Set 2024 | 1.021,08 | -2,20 | -0,21% | 1.023,03 | 1.023,03 | 1.016,47 | 35 |
| 19 Set 2024 | 1.023,28 | 3,09 | 0,30% | 1.021,62 | 1.023,28 | 1.016,67 | 40 |
| 18 Set 2024 | 1.020,19 | 1,53 | 0,15% | 1.021,55 | 1.021,55 | 1.013,75 | 100 |
| 17 Set 2024 | 1.018,66 | -1,72 | -0,17% | 1.020,35 | 1.020,67 | 1.015,94 | 67 |
| 16 Set 2024 | 1.020,38 | 1,37 | 0,13% | 1.019,11 | 1.020,38 | 1.013,04 | 60 |
| 13 Set 2024 | 1.019,01 | 2,17 | 0,21% | 1.017,63 | 1.019,67 | 1.012,86 | 142 |
| 12 Set 2024 | 1.016,84 | 3,67 | 0,36% | 1.019,29 | 1.019,31 | 1.011,33 | 30 |
| 11 Set 2024 | 1.013,17 | -1,73 | -0,17% | 1.012,54 | 1.013,26 | 1.010,54 | 35 |
| 10 Set 2024 | 1.014,90 | -1,80 | -0,18% | 1.016,77 | 1.017,00 | 1.010,69 | 30 |
| 09 Set 2024 | 1.016,70 | 4,86 | 0,48% | 1.016,17 | 1.016,70 | 1.009,12 | 134 |
| 06 Set 2024 | 1.011,84 | -4,17 | -0,41% | 1.015,13 | 1.015,85 | 1.008,81 | 79 |
| 05 Set 2024 | 1.016,01 | 4,42 | 0,44% | 1.014,40 | 1.016,48 | 1.009,85 | 212 |
| 04 Set 2024 | 1.011,59 | -1,99 | -0,20% | 1.012,32 | 1.013,04 | 1.006,76 | 72 |
| 03 Set 2024 | 1.013,58 | -0,63 | -0,06% | 1.014,60 | 1.014,60 | 1.006,99 | 118 |
| 02 Set 2024 | 1.014,21 | 0,98 | 0,10% | 1.014,06 | 1.014,67 | 1.008,06 | 15 |
| 30 Ago 2024 | 1.013,23 | 0,01 | 0,00% | 1.013,70 | 1.014,29 | 1.012,84 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
