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 |
|---|---|---|---|---|---|---|---|
| 20 Nov 2024 | 33.227,70 | -97,03 | -0,29% | 33.529,92 | 33.544,04 | 33.131,02 | 0 |
| 19 Nov 2024 | 33.324,73 | -433,70 | -1,28% | 33.787,78 | 33.830,17 | 32.787,77 | 0 |
| 18 Nov 2024 | 33.758,43 | -433,36 | -1,27% | 33.888,98 | 33.890,26 | 33.489,81 | 0 |
| 15 Nov 2024 | 34.191,79 | -166,37 | -0,48% | 34.264,71 | 34.470,36 | 34.145,29 | 0 |
| 14 Nov 2024 | 34.358,16 | 650,64 | 1,93% | 33.814,81 | 34.364,76 | 33.745,49 | 0 |
| 13 Nov 2024 | 33.707,52 | 100,38 | 0,30% | 33.575,48 | 33.856,30 | 33.475,16 | 0 |
| 12 Nov 2024 | 33.607,14 | -736,69 | -2,15% | 34.076,73 | 34.169,01 | 33.604,16 | 0 |
| 11 Nov 2024 | 34.343,83 | 527,25 | 1,56% | 34.087,37 | 34.380,71 | 34.034,93 | 0 |
| 08 Nov 2024 | 33.816,58 | -164,65 | -0,48% | 33.991,69 | 33.995,38 | 33.602,43 | 0 |
| 07 Nov 2024 | 33.981,23 | 40,51 | 0,12% | 34.095,70 | 34.375,85 | 33.935,11 | 0 |
| 06 Nov 2024 | 33.940,72 | -531,34 | -1,54% | 34.614,99 | 34.968,58 | 33.829,43 | 0 |
| 05 Nov 2024 | 34.472,06 | -68,67 | -0,20% | 34.545,90 | 34.706,16 | 34.343,88 | 0 |
| 04 Nov 2024 | 34.540,73 | -135,44 | -0,39% | 34.667,60 | 34.818,88 | 34.536,52 | 0 |
| 01 Nov 2024 | 34.676,17 | 394,93 | 1,15% | 34.314,35 | 34.766,14 | 34.281,69 | 0 |
| 31 Ott 2024 | 34.281,24 | -221,46 | -0,64% | 34.192,31 | 34.463,91 | 34.079,61 | 0 |
| 30 Ott 2024 | 34.502,70 | -422,89 | -1,21% | 34.766,84 | 34.783,35 | 34.359,79 | 0 |
| 29 Ott 2024 | 34.925,59 | -90,85 | -0,26% | 35.126,88 | 35.245,16 | 34.901,26 | 0 |
| 28 Ott 2024 | 35.016,44 | 240,34 | 0,69% | 34.959,66 | 35.032,02 | 34.697,82 | 0 |
| 25 Ott 2024 | 34.776,10 | 77,29 | 0,22% | 34.726,82 | 34.883,91 | 34.633,74 | 0 |
| 24 Ott 2024 | 34.698,81 | 1,58 | 0,00% | 34.776,70 | 35.014,27 | 34.698,81 | 0 |
| 23 Ott 2024 | 34.697,23 | -36,29 | -0,10% | 34.674,65 | 34.827,50 | 34.625,41 | 0 |
| 22 Ott 2024 | 34.733,52 | -222,43 | -0,64% | 34.936,83 | 34.945,78 | 34.510,87 | 0 |
| 21 Ott 2024 | 34.955,95 | -248,31 | -0,71% | 35.182,09 | 35.277,61 | 34.953,56 | 0 |
| 18 Ott 2024 | 35.204,26 | 165,53 | 0,47% | 35.032,96 | 35.205,78 | 35.005,72 | 0 |
| 17 Ott 2024 | 35.038,73 | 378,73 | 1,09% | 34.774,83 | 35.148,57 | 34.774,19 | 0 |
| 16 Ott 2024 | 34.660,00 | 81,55 | 0,24% | 34.423,55 | 34.720,46 | 34.408,94 | 0 |
| 15 Ott 2024 | 34.578,45 | -102,10 | -0,29% | 34.736,97 | 34.880,40 | 34.543,21 | 0 |
| 14 Ott 2024 | 34.680,55 | 372,54 | 1,09% | 34.419,94 | 34.691,21 | 34.329,45 | 0 |
| 11 Ott 2024 | 34.308,01 | 230,59 | 0,68% | 34.080,13 | 34.312,10 | 33.978,99 | 0 |
| 10 Ott 2024 | 34.077,42 | 144,39 | 0,43% | 33.935,25 | 34.100,09 | 33.900,52 | 0 |
| 09 Ott 2024 | 33.933,03 | 199,13 | 0,59% | 33.744,40 | 33.933,63 | 33.603,37 | 0 |
| 08 Ott 2024 | 33.733,90 | -80,62 | -0,24% | 33.650,04 | 33.886,79 | 33.503,20 | 0 |
| 07 Ott 2024 | 33.814,52 | 220,40 | 0,66% | 33.717,63 | 33.842,27 | 33.448,09 | 0 |
| 04 Ott 2024 | 33.594,12 | 424,09 | 1,28% | 33.197,99 | 33.661,10 | 33.197,99 | 0 |
| 03 Ott 2024 | 33.170,03 | -505,23 | -1,50% | 33.573,59 | 33.635,10 | 33.128,97 | 0 |
| 02 Ott 2024 | 33.675,26 | -95,82 | -0,28% | 33.728,01 | 33.969,75 | 33.494,21 | 0 |
| 01 Ott 2024 | 33.771,08 | -354,18 | -1,04% | 34.231,23 | 34.248,62 | 33.695,17 | 0 |
| 30 Set 2024 | 34.125,26 | -602,14 | -1,73% | 34.599,89 | 34.623,16 | 34.085,34 | 0 |
| 27 Set 2024 | 34.727,40 | 318,06 | 0,92% | 34.397,13 | 34.737,62 | 34.353,64 | 0 |
| 26 Set 2024 | 34.409,34 | 568,80 | 1,68% | 34.084,26 | 34.440,52 | 34.084,26 | 0 |
| 25 Set 2024 | 33.840,54 | -40,72 | -0,12% | 33.764,25 | 33.987,58 | 33.698,77 | 0 |
| 24 Set 2024 | 33.881,26 | 201,46 | 0,60% | 33.882,81 | 33.951,76 | 33.762,31 | 0 |
| 23 Set 2024 | 33.679,80 | -82,45 | -0,24% | 33.764,62 | 33.790,31 | 33.484,91 | 0 |
| 20 Set 2024 | 33.762,25 | -282,61 | -0,83% | 33.906,14 | 33.995,49 | 33.731,91 | 0 |
| 19 Set 2024 | 34.044,86 | 389,37 | 1,16% | 33.986,19 | 34.047,70 | 33.768,90 | 0 |
| 18 Set 2024 | 33.655,49 | -124,79 | -0,37% | 33.800,78 | 33.861,17 | 33.607,09 | 0 |
| 17 Set 2024 | 33.780,28 | 210,30 | 0,63% | 33.689,10 | 33.931,28 | 33.671,45 | 0 |
| 16 Set 2024 | 33.569,98 | 1,51 | 0,00% | 33.422,27 | 33.733,80 | 33.415,53 | 0 |
| 13 Set 2024 | 33.568,47 | 114,69 | 0,34% | 33.496,40 | 33.679,87 | 33.445,58 | 0 |
| 12 Set 2024 | 33.453,78 | 279,36 | 0,84% | 33.538,36 | 33.600,06 | 33.171,29 | 0 |
| 11 Set 2024 | 33.174,42 | -38,87 | -0,12% | 33.200,10 | 33.414,95 | 32.973,59 | 0 |
| 10 Set 2024 | 33.213,29 | -377,05 | -1,12% | 33.547,21 | 33.732,21 | 33.161,34 | 0 |
| 09 Set 2024 | 33.590,34 | 298,95 | 0,90% | 33.427,73 | 33.698,72 | 33.423,39 | 0 |
| 06 Set 2024 | 33.291,39 | -393,41 | -1,17% | 33.610,89 | 33.841,15 | 33.243,05 | 0 |
| 05 Set 2024 | 33.684,80 | 2,54 | 0,01% | 33.579,82 | 33.841,40 | 33.551,21 | 0 |
| 04 Set 2024 | 33.682,26 | -181,17 | -0,54% | 33.387,66 | 33.803,20 | 33.373,77 | 0 |
| 03 Set 2024 | 33.863,43 | -457,17 | -1,33% | 34.362,24 | 34.428,57 | 33.796,91 | 0 |
| 02 Set 2024 | 34.320,60 | -52,07 | -0,15% | 34.392,75 | 34.421,13 | 34.169,59 | 0 |
| 30 Ago 2024 | 34.372,67 | 180,61 | 0,53% | 34.261,62 | 34.446,01 | 34.248,88 | 0 |
| 29 Ago 2024 | 34.192,06 | 312,01 | 0,92% | 33.907,78 | 34.193,87 | 33.906,84 | 0 |
| 28 Ago 2024 | 33.880,05 | 101,25 | 0,30% | 33.831,82 | 33.961,85 | 33.811,16 | 0 |
| 27 Ago 2024 | 33.778,80 | 174,00 | 0,52% | 33.654,37 | 33.836,18 | 33.630,75 | 0 |
| 26 Ago 2024 | 33.604,80 | -45,37 | -0,13% | 33.632,45 | 33.703,57 | 33.546,30 | 0 |
| 23 Ago 2024 | 33.650,17 | 339,24 | 1,02% | 33.429,20 | 33.704,22 | 33.413,91 | 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 |
