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 | 1.015,11 | -2,56 | -0,25% | 1.017,21 | 1.017,56 | 1.015,09 | 0 |
| 12 Dic 2024 | 1.017,67 | -2,11 | -0,21% | 1.020,69 | 1.020,98 | 1.017,61 | 0 |
| 11 Dic 2024 | 1.019,78 | 0,77 | 0,08% | 1.018,52 | 1.020,11 | 1.018,44 | 0 |
| 10 Dic 2024 | 1.019,01 | -0,54 | -0,05% | 1.018,46 | 1.019,52 | 1.018,46 | 0 |
| 09 Dic 2024 | 1.019,55 | 3,71 | 0,37% | 1.017,58 | 1.020,49 | 1.017,58 | 0 |
| 06 Dic 2024 | 1.015,84 | -0,69 | -0,07% | 1.016,10 | 1.017,21 | 1.015,80 | 0 |
| 05 Dic 2024 | 1.016,53 | -0,20 | -0,02% | 1.016,93 | 1.017,79 | 1.016,41 | 0 |
| 04 Dic 2024 | 1.016,73 | 0,15 | 0,01% | 1.016,59 | 1.016,78 | 1.015,99 | 0 |
| 03 Dic 2024 | 1.016,58 | 0,18 | 0,02% | 1.017,31 | 1.017,79 | 1.016,58 | 0 |
| 02 Dic 2024 | 1.016,40 | 1,73 | 0,17% | 1.015,03 | 1.016,86 | 1.015,01 | 0 |
| 29 Nov 2024 | 1.014,67 | 2,98 | 0,29% | 1.012,57 | 1.014,72 | 1.011,94 | 0 |
| 28 Nov 2024 | 1.011,69 | 1,60 | 0,16% | 1.010,40 | 1.011,71 | 1.010,40 | 0 |
| 27 Nov 2024 | 1.010,09 | -48,40 | -4,57% | 1.011,05 | 1.011,71 | 1.010,08 | 0 |
| 26 Nov 2024 | 1.058,49 | -2,75 | -0,26% | 1.059,93 | 1.060,32 | 1.058,49 | 0 |
| 25 Nov 2024 | 1.061,24 | 1,38 | 0,13% | 1.061,46 | 1.061,60 | 1.060,06 | 0 |
| 22 Nov 2024 | 1.059,8599 | 2,15 | 0,20% | 1.058,27 | 1.060,32 | 1.058,27 | 0 |
| 21 Nov 2024 | 1.057,71 | 0,36 | 0,03% | 1.057,73 | 1.063,05 | 1.051,93 | 35 |
| 20 Nov 2024 | 1.057,35 | 0,65 | 0,06% | 1.057,35 | 1.057,39 | 1.051,64 | 150 |
| 19 Nov 2024 | 1.056,70 | -0,05 | 0,00% | 1.057,85 | 1.058,01 | 1.050,59 | 80 |
| 18 Nov 2024 | 1.056,75 | -0,26 | -0,02% | 1.057,72 | 1.057,72 | 1.053,8599 | 0 |
| 15 Nov 2024 | 1.057,01 | 0,66 | 0,06% | 1.053,77 | 1.057,06 | 1.053,73 | 0 |
| 14 Nov 2024 | 1.056,35 | 3,46 | 0,33% | 1.052,48 | 1.056,35 | 1.050,43 | 50 |
| 13 Nov 2024 | 1.052,89 | -2,14 | -0,20% | 1.054,17 | 1.054,17 | 1.052,6099 | 0 |
| 12 Nov 2024 | 1.055,03 | -2,28 | -0,22% | 1.058,20 | 1.058,20 | 1.053,60 | 0 |
| 11 Nov 2024 | 1.057,31 | -1,05 | -0,10% | 1.056,53 | 1.060,67 | 1.053,92 | 50 |
| 08 Nov 2024 | 1.058,3599 | -3,69 | -0,35% | 1.060,55 | 1.060,55 | 1.056,44 | 0 |
| 07 Nov 2024 | 1.062,05 | 3,32 | 0,31% | 1.060,53 | 1.062,07 | 1.058,73 | 0 |
| 06 Nov 2024 | 1.058,73 | 1,79 | 0,17% | 1.056,65 | 1.058,73 | 1.051,33 | 50 |
| 05 Nov 2024 | 1.056,94 | 1,43 | 0,14% | 1.058,35 | 1.058,35 | 1.051,40 | 1.280 |
| 04 Nov 2024 | 1.055,51 | -1,82 | -0,17% | 1.058,13 | 1.058,13 | 1.055,19 | 0 |
| 01 Nov 2024 | 1.057,33 | 1,56 | 0,15% | 1.056,58 | 1.057,33 | 1.054,35 | 0 |
| 31 Ott 2024 | 1.055,77 | -1,88 | -0,18% | 1.057,44 | 1.057,58 | 1.052,58 | 0 |
| 30 Ott 2024 | 1.057,65 | -3,79 | -0,36% | 1.058,59 | 1.059,22 | 1.055,63 | 0 |
| 29 Ott 2024 | 1.061,44 | -0,52 | -0,05% | 1.059,40 | 1.061,44 | 1.057,22 | 30 |
| 28 Ott 2024 | 1.061,96 | 3,20 | 0,30% | 1.061,76 | 1.061,96 | 1.059,47 | 0 |
| 25 Ott 2024 | 1.058,76 | -1,21 | -0,11% | 1.060,15 | 1.061,07 | 1.054,52 | 30 |
| 24 Ott 2024 | 1.059,97 | 7,05 | 0,67% | 1.057,34 | 1.059,97 | 1.057,34 | 0 |
| 23 Ott 2024 | 1.052,92 | -6,81 | -0,64% | 1.053,70 | 1.054,83 | 1.052,92 | 10 |
| 22 Ott 2024 | 1.059,73 | 0,99 | 0,09% | 1.059,3699 | 1.059,73 | 1.053,73 | 70 |
| 21 Ott 2024 | 1.058,74 | -2,24 | -0,21% | 1.059,3699 | 1.059,60 | 1.055,38 | 25 |
| 18 Ott 2024 | 1.060,98 | 2,76 | 0,26% | 1.060,33 | 1.060,98 | 1.055,85 | 40 |
| 17 Ott 2024 | 1.058,22 | 1,05 | 0,10% | 1.056,1099 | 1.058,22 | 1.053,56 | 0 |
| 16 Ott 2024 | 1.057,17 | 1,89 | 0,18% | 1.054,92 | 1.057,17 | 1.052,22 | 30 |
| 15 Ott 2024 | 1.055,28 | -2,70 | -0,26% | 1.056,55 | 1.056,55 | 1.051,20 | 10 |
| 14 Ott 2024 | 1.057,98 | 3,15 | 0,30% | 1.058,72 | 1.059,31 | 1.052,51 | 30 |
| 11 Ott 2024 | 1.054,83 | -4,68 | -0,44% | 1.057,56 | 1.057,91 | 1.054,76 | 0 |
| 10 Ott 2024 | 1.059,51 | 2,54 | 0,24% | 1.051,45 | 1.059,56 | 1.051,45 | 27 |
| 09 Ott 2024 | 1.056,97 | 1,32 | 0,13% | 1.056,04 | 1.056,97 | 1.053,3699 | 0 |
| 08 Ott 2024 | 1.055,65 | -0,32 | -0,03% | 1.057,04 | 1.057,04 | 1.053,40 | 0 |
| 07 Ott 2024 | 1.055,97 | -2,58 | -0,24% | 1.060,78 | 1.060,78 | 1.053,57 | 68 |
| 04 Ott 2024 | 1.058,55 | -3,12 | -0,29% | 1.059,84 | 1.062,52 | 1.054,97 | 210 |
| 03 Ott 2024 | 1.061,67 | -1,99 | -0,19% | 1.063,46 | 1.063,46 | 1.056,25 | 411 |
| 02 Ott 2024 | 1.063,66 | -0,06 | -0,01% | 1.064,81 | 1.065,03 | 1.058,76 | 9 |
| 01 Ott 2024 | 1.063,72 | 1,25 | 0,12% | 1.062,59 | 1.064,65 | 1.062,16 | 0 |
| 30 Set 2024 | 1.062,47 | 0,25 | 0,02% | 1.063,67 | 1.064,1099 | 1.056,3699 | 50 |
| 27 Set 2024 | 1.062,22 | 1,54 | 0,15% | 1.061,33 | 1.062,60 | 1.056,53 | 25 |
| 26 Set 2024 | 1.060,68 | 4,43 | 0,42% | 1.059,59 | 1.061,89 | 1.055,54 | 70 |
| 25 Set 2024 | 1.056,25 | -0,38 | -0,04% | 1.056,80 | 1.057,49 | 1.051,01 | 250 |
| 24 Set 2024 | 1.056,63 | 6,18 | 0,59% | 1.056,43 | 1.056,72 | 1.049,71 | 50 |
| 23 Set 2024 | 1.050,45 | 2,75 | 0,26% | 1.047,45 | 1.050,60 | 1.044,3599 | 25 |
| 20 Set 2024 | 1.047,70 | -3,73 | -0,35% | 1.051,15 | 1.051,15 | 1.042,49 | 63 |
| 19 Set 2024 | 1.051,43 | 5,76 | 0,55% | 1.048,91 | 1.051,94 | 1.048,91 | 0 |
| 18 Set 2024 | 1.045,67 | -0,54 | -0,05% | 1.045,33 | 1.046,51 | 1.045,14 | 0 |
| 17 Set 2024 | 1.046,21 | 4,62 | 0,44% | 1.046,49 | 1.047,28 | 1.041,65 | 5 |
| 16 Set 2024 | 1.041,59 | -2,17 | -0,21% | 1.043,07 | 1.044,22 | 1.037,8599 | 115 |
|
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 |
