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 |
|---|---|---|---|---|---|---|---|
| 31 Mag 2024 | 54.655,03 | -11,11 | -0,02% | 54.607,05 | 55.441,18 | 53.392,31 | 0 |
| 30 Mag 2024 | 54.666,14 | -72,10 | -0,13% | 54.110,01 | 55.288,33 | 52.848,55 | 0 |
| 29 Mag 2024 | 54.738,24 | -3.886,29 | -6,63% | 58.587,41 | 58.587,41 | 54.073,31 | 0 |
| 28 Mag 2024 | 58.624,53 | -1.907,97 | -3,15% | 60.513,80 | 62.051,75 | 57.795,74 | 0 |
| 27 Mag 2024 | 60.532,50 | 1.440,94 | 2,44% | 59.174,92 | 60.540,39 | 58.751,63 | 0 |
| 24 Mag 2024 | 59.091,56 | -67,54 | -0,11% | 58.982,05 | 59.344,12 | 55.720,93 | 0 |
| 23 Mag 2024 | 59.159,10 | 176,22 | 0,30% | 58.991,78 | 60.587,20 | 58.171,44 | 0 |
| 22 Mag 2024 | 58.982,88 | -927,88 | -1,55% | 59.970,12 | 59.970,12 | 58.253,41 | 0 |
| 21 Mag 2024 | 59.910,76 | -854,28 | -1,41% | 60.724,14 | 60.724,14 | 58.189,13 | 0 |
| 20 Mag 2024 | 60.765,04 | 1.131,63 | 1,90% | 59.640,07 | 61.435,34 | 59.640,07 | 0 |
| 17 Mag 2024 | 59.633,41 | -1.376,74 | -2,26% | 59.805,62 | 60.015,31 | 58.141,25 | 0 |
| 16 Mag 2024 | 61.010,15 | -4.234,21 | -6,49% | 63.821,75 | 64.150,76 | 60.545,57 | 0 |
| 15 Mag 2024 | 65.244,36 | 2.759,12 | 4,42% | 62.250,85 | 65.715,87 | 62.250,85 | 0 |
| 14 Mag 2024 | 62.485,24 | -557,60 | -0,88% | 62.877,48 | 63.137,94 | 60.721,44 | 0 |
| 13 Mag 2024 | 63.042,84 | -735,74 | -1,15% | 63.675,24 | 64.216,10 | 62.306,26 | 0 |
| 10 Mag 2024 | 63.778,58 | 1.683,67 | 2,71% | 62.063,92 | 65.234,40 | 62.063,92 | 0 |
| 09 Mag 2024 | 62.094,91 | 873,78 | 1,43% | 58.379,96 | 62.345,15 | 58.182,11 | 0 |
| 08 Mag 2024 | 61.221,13 | 1.298,24 | 2,17% | 59.891,99 | 62.074,08 | 59.834,02 | 0 |
| 07 Mag 2024 | 59.922,89 | 4.532,06 | 8,18% | 55.264,46 | 60.149,04 | 55.264,46 | 0 |
| 06 Mag 2024 | 55.390,83 | 2.380,71 | 4,49% | 52.320,92 | 55.813,07 | 52.320,92 | 0 |
| 03 Mag 2024 | 53.010,12 | 1.775,58 | 3,47% | 51.267,62 | 54.800,48 | 51.265,43 | 0 |
| 02 Mag 2024 | 51.234,54 | -767,44 | -1,48% | 51.917,88 | 52.705,26 | 50.877,53 | 0 |
| 30 Apr 2024 | 52.001,98 | -3.450,58 | -6,22% | 55.449,84 | 56.069,68 | 51.791,76 | 0 |
| 29 Apr 2024 | 55.452,56 | -1.054,72 | -1,87% | 56.270,27 | 57.644,41 | 55.174,58 | 0 |
| 26 Apr 2024 | 56.507,28 | 3.085,72 | 5,78% | 52.225,25 | 57.196,83 | 52.225,25 | 0 |
| 25 Apr 2024 | 53.421,56 | -3.255,36 | -5,74% | 56.634,35 | 56.870,63 | 51.140,52 | 0 |
| 24 Apr 2024 | 56.676,92 | -967,02 | -1,68% | 57.658,87 | 59.301,12 | 56.134,52 | 0 |
| 23 Apr 2024 | 57.643,94 | 4.809,81 | 9,10% | 52.738,34 | 57.768,55 | 52.738,34 | 0 |
| 22 Apr 2024 | 52.834,13 | 2.032,14 | 4,00% | 50.725,02 | 53.327,20 | 50.725,02 | 0 |
| 19 Apr 2024 | 50.801,99 | -1.889,20 | -3,59% | 52.528,66 | 52.529,56 | 48.844,56 | 0 |
| 18 Apr 2024 | 52.691,19 | 1.142,64 | 2,22% | 51.612,55 | 53.142,65 | 50.594,56 | 0 |
| 17 Apr 2024 | 51.548,55 | 36,14 | 0,07% | 51.444,58 | 53.941,44 | 50.883,63 | 0 |
| 16 Apr 2024 | 51.512,41 | -5.255,82 | -9,26% | 56.343,66 | 56.353,74 | 50.516,78 | 0 |
| 15 Apr 2024 | 56.768,23 | 1.679,05 | 3,05% | 55.128,52 | 59.816,75 | 55.128,52 | 0 |
| 12 Apr 2024 | 55.089,18 | -480,82 | -0,87% | 55.751,13 | 59.401,97 | 53.804,45 | 0 |
| 11 Apr 2024 | 55.570,00 | -3.530,41 | -5,97% | 58.347,80 | 58.441,21 | 53.814,19 | 0 |
| 10 Apr 2024 | 59.100,41 | 367,91 | 0,63% | 58.741,54 | 61.872,46 | 56.732,69 | 0 |
| 09 Apr 2024 | 58.732,50 | -5.102,41 | -7,99% | 63.786,34 | 63.788,46 | 58.346,56 | 0 |
| 08 Apr 2024 | 63.834,91 | 2.794,16 | 4,58% | 60.700,23 | 63.984,11 | 60.700,23 | 0 |
| 05 Apr 2024 | 61.040,75 | -4.945,52 | -7,49% | 65.919,72 | 65.919,72 | 59.168,59 | 0 |
| 04 Apr 2024 | 65.986,27 | 717,51 | 1,10% | 65.202,38 | 66.504,17 | 64.645,01 | 0 |
| 03 Apr 2024 | 65.268,76 | 1.727,21 | 2,72% | 63.477,39 | 65.443,24 | 63.477,39 | 0 |
| 02 Apr 2024 | 63.541,55 | -4.848,97 | -7,09% | 68.184,43 | 69.844,22 | 63.381,76 | 0 |
| 28 Mar 2024 | 68.390,52 | 301,50 | 0,44% | 68.056,39 | 68.862,01 | 67.868,02 | 0 |
| 27 Mar 2024 | 68.089,02 | 1.962,90 | 2,97% | 66.105,38 | 68.824,46 | 66.105,38 | 0 |
| 26 Mar 2024 | 66.126,12 | 2.534,26 | 3,99% | 63.572,03 | 66.703,05 | 63.461,31 | 0 |
| 25 Mar 2024 | 63.591,86 | 1.033,21 | 1,65% | 62.459,04 | 64.092,14 | 61.850,54 | 0 |
| 22 Mar 2024 | 62.558,65 | 510,38 | 0,82% | 61.926,71 | 62.968,86 | 61.228,83 | 0 |
| 21 Mar 2024 | 62.048,27 | 3.183,70 | 5,41% | 58.923,49 | 62.059,21 | 58.923,49 | 0 |
| 20 Mar 2024 | 58.864,57 | 504,27 | 0,86% | 58.334,93 | 59.436,16 | 57.707,57 | 0 |
| 19 Mar 2024 | 58.360,30 | 1.018,10 | 1,78% | 57.299,30 | 58.562,67 | 56.953,91 | 0 |
| 18 Mar 2024 | 57.342,20 | -175,89 | -0,31% | 57.411,96 | 58.935,05 | 56.769,46 | 0 |
| 15 Mar 2024 | 57.518,09 | -135,01 | -0,23% | 57.548,40 | 59.470,59 | 57.328,42 | 0 |
| 14 Mar 2024 | 57.653,10 | -407,30 | -0,70% | 58.837,32 | 59.538,60 | 56.840,19 | 0 |
| 13 Mar 2024 | 58.060,40 | -112,91 | -0,19% | 58.515,09 | 58.843,68 | 57.636,74 | 0 |
| 12 Mar 2024 | 58.173,31 | 3.976,84 | 7,34% | 55.334,10 | 58.321,99 | 54.182,80 | 0 |
| 11 Mar 2024 | 54.196,47 | -1.368,57 | -2,46% | 53.243,73 | 54.279,99 | 52.655,23 | 0 |
| 08 Mar 2024 | 55.565,04 | -569,44 | -1,01% | 56.233,19 | 56.433,73 | 55.198,89 | 0 |
| 07 Mar 2024 | 56.134,48 | 2.265,93 | 4,21% | 52.602,80 | 56.795,95 | 52.067,15 | 0 |
| 06 Mar 2024 | 53.868,55 | 292,80 | 0,55% | 53.316,40 | 54.388,94 | 53.254,69 | 0 |
| 05 Mar 2024 | 53.575,75 | -341,82 | -0,63% | 53.287,30 | 54.448,06 | 52.557,13 | 0 |
| 04 Mar 2024 | 53.917,57 | -440,26 | -0,81% | 54.418,84 | 54.655,25 | 53.338,90 | 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 |
