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 |
|---|---|---|---|---|---|---|---|
| 30 Dic 2024 | 61.995,12 | -1.517,60 | -2,39% | 61.686,88 | 63.308,49 | 61.490,33 | 0 |
| 27 Dic 2024 | 63.512,72 | 2.395,87 | 3,92% | 60.692,74 | 63.512,72 | 60.132,02 | 0 |
| 23 Dic 2024 | 61.116,85 | -753,77 | -1,22% | 61.101,78 | 62.097,97 | 60.310,17 | 0 |
| 20 Dic 2024 | 61.870,62 | -1.652,40 | -2,60% | 60.689,73 | 62.633,21 | 57.388,01 | 0 |
| 19 Dic 2024 | 63.523,02 | -5.621,99 | -8,13% | 64.797,51 | 66.294,46 | 63.304,29 | 0 |
| 18 Dic 2024 | 69.145,01 | -110,76 | -0,16% | 69.786,62 | 70.932,56 | 69.132,72 | 0 |
| 17 Dic 2024 | 69.255,77 | -1.441,80 | -2,04% | 70.186,87 | 71.556,61 | 69.153,58 | 0 |
| 16 Dic 2024 | 70.697,57 | -2.073,80 | -2,85% | 71.701,78 | 72.282,14 | 70.504,30 | 0 |
| 13 Dic 2024 | 72.771,37 | -472,58 | -0,65% | 73.740,21 | 75.286,44 | 71.936,37 | 0 |
| 12 Dic 2024 | 73.243,95 | 545,59 | 0,75% | 73.538,95 | 73.825,04 | 72.426,32 | 0 |
| 11 Dic 2024 | 72.698,36 | 1.438,41 | 2,02% | 70.533,16 | 73.040,52 | 70.463,09 | 0 |
| 10 Dic 2024 | 71.259,95 | -388,64 | -0,54% | 70.194,62 | 72.627,22 | 70.170,97 | 0 |
| 09 Dic 2024 | 71.648,59 | -928,76 | -1,28% | 74.124,73 | 74.124,73 | 71.056,94 | 0 |
| 06 Dic 2024 | 72.577,35 | 513,76 | 0,71% | 72.363,40 | 73.453,57 | 71.444,05 | 0 |
| 05 Dic 2024 | 72.063,59 | 2.577,22 | 3,71% | 69.168,14 | 72.365,04 | 69.127,91 | 0 |
| 04 Dic 2024 | 69.486,37 | 4.185,29 | 6,41% | 66.976,02 | 70.043,77 | 66.612,23 | 0 |
| 03 Dic 2024 | 65.301,08 | 1.564,37 | 2,45% | 63.966,25 | 65.709,07 | 63.565,25 | 0 |
| 02 Dic 2024 | 63.736,71 | 5.395,88 | 9,25% | 57.539,38 | 63.736,71 | 57.224,62 | 0 |
| 29 Nov 2024 | 58.340,83 | 3.381,23 | 6,15% | 54.503,22 | 58.573,25 | 54.160,77 | 0 |
| 28 Nov 2024 | 54.959,60 | 2.647,47 | 5,06% | 53.998,02 | 55.152,59 | 53.669,72 | 0 |
| 27 Nov 2024 | 52.312,13 | -588,08 | -1,11% | 52.246,62 | 52.728,31 | 50.391,79 | 0 |
| 26 Nov 2024 | 52.900,21 | -1.875,77 | -3,42% | 53.123,72 | 54.414,11 | 51.941,35 | 0 |
| 25 Nov 2024 | 54.775,98 | 1.295,64 | 2,42% | 55.723,51 | 55.823,79 | 53.524,99 | 0 |
| 22 Nov 2024 | 53.480,34 | 2.779,25 | 5,48% | 52.171,35 | 53.726,42 | 48.933,02 | 0 |
| 21 Nov 2024 | 50.701,09 | 2.144,57 | 4,42% | 49.394,26 | 50.799,65 | 46.927,83 | 0 |
| 20 Nov 2024 | 48.556,52 | -887,56 | -1,80% | 50.863,81 | 51.575,65 | 47.893,70 | 0 |
| 19 Nov 2024 | 49.444,08 | -2.101,90 | -4,08% | 51.306,37 | 51.885,74 | 45.450,58 | 0 |
| 18 Nov 2024 | 51.545,98 | -424,45 | -0,82% | 52.520,71 | 53.006,17 | 49.966,65 | 0 |
| 15 Nov 2024 | 51.970,43 | -896,14 | -1,70% | 50.732,60 | 53.256,28 | 50.493,86 | 0 |
| 14 Nov 2024 | 52.866,57 | 3.997,51 | 8,18% | 49.911,72 | 53.543,33 | 49.730,18 | 0 |
| 13 Nov 2024 | 48.869,06 | -498,68 | -1,01% | 49.198,40 | 50.776,61 | 46.310,14 | 0 |
| 12 Nov 2024 | 49.367,74 | -7.278,39 | -12,85% | 53.333,47 | 54.718,16 | 49.123,46 | 0 |
| 11 Nov 2024 | 56.646,13 | 3.772,79 | 7,14% | 55.624,63 | 58.269,27 | 55.554,58 | 0 |
| 08 Nov 2024 | 52.873,34 | -2.551,40 | -4,60% | 56.241,05 | 56.241,50 | 51.689,08 | 0 |
| 07 Nov 2024 | 55.424,74 | 5.101,77 | 10,14% | 52.168,98 | 56.619,79 | 52.035,65 | 0 |
| 06 Nov 2024 | 50.322,97 | -3.676,17 | -6,81% | 55.731,85 | 59.151,04 | 49.794,35 | 0 |
| 05 Nov 2024 | 53.999,14 | 1.750,11 | 3,35% | 52.589,37 | 54.112,07 | 51.515,84 | 0 |
| 04 Nov 2024 | 52.249,03 | -1.884,46 | -3,48% | 53.666,40 | 54.580,13 | 52.247,72 | 0 |
| 01 Nov 2024 | 54.133,49 | 2.838,23 | 5,53% | 51.536,21 | 54.821,76 | 51.344,30 | 0 |
| 31 Ott 2024 | 51.295,26 | -3.071,81 | -5,65% | 51.619,34 | 53.103,93 | 50.065,96 | 0 |
| 30 Ott 2024 | 54.367,07 | -3.996,20 | -6,85% | 56.993,32 | 57.308,26 | 53.358,13 | 0 |
| 29 Ott 2024 | 58.363,27 | -1.004,81 | -1,69% | 61.213,02 | 61.373,48 | 58.124,96 | 0 |
| 28 Ott 2024 | 59.368,08 | 1.138,09 | 1,95% | 59.314,82 | 60.073,63 | 56.990,25 | 0 |
| 25 Ott 2024 | 58.229,99 | 340,22 | 0,59% | 57.442,73 | 59.170,71 | 56.895,87 | 0 |
| 24 Ott 2024 | 57.889,77 | 1.120,33 | 1,97% | 57.445,94 | 59.866,39 | 57.445,94 | 0 |
| 23 Ott 2024 | 56.769,44 | -817,61 | -1,42% | 57.155,65 | 58.316,13 | 55.924,31 | 0 |
| 22 Ott 2024 | 57.587,05 | -736,12 | -1,26% | 59.511,22 | 60.636,42 | 56.629,88 | 0 |
| 21 Ott 2024 | 58.323,17 | -3.816,39 | -6,14% | 61.134,82 | 61.809,72 | 58.143,47 | 0 |
| 18 Ott 2024 | 62.139,56 | 1.346,94 | 2,22% | 60.022,31 | 62.325,24 | 59.957,35 | 0 |
| 17 Ott 2024 | 60.792,62 | 2.672,63 | 4,60% | 59.471,64 | 62.430,75 | 59.286,20 | 0 |
| 16 Ott 2024 | 58.119,99 | -1.001,48 | -1,69% | 58.711,35 | 59.529,70 | 57.550,89 | 0 |
| 15 Ott 2024 | 59.121,47 | -435,11 | -0,73% | 60.868,94 | 61.827,30 | 58.596,04 | 0 |
| 14 Ott 2024 | 59.556,58 | 2.296,69 | 4,01% | 57.808,53 | 59.737,06 | 57.506,18 | 0 |
| 11 Ott 2024 | 57.259,89 | 2.746,12 | 5,04% | 54.407,57 | 57.315,74 | 53.887,72 | 0 |
| 10 Ott 2024 | 54.513,77 | -786,65 | -1,42% | 55.064,14 | 55.793,49 | 53.385,22 | 0 |
| 09 Ott 2024 | 55.300,42 | 3.070,90 | 5,88% | 52.181,98 | 55.369,30 | 51.239,47 | 0 |
| 08 Ott 2024 | 52.229,52 | -652,05 | -1,23% | 50.090,85 | 52.761,27 | 49.659,40 | 0 |
| 07 Ott 2024 | 52.881,57 | -362,09 | -0,68% | 53.652,63 | 53.681,34 | 51.341,61 | 0 |
| 04 Ott 2024 | 53.243,66 | 1.689,94 | 3,28% | 50.770,00 | 54.067,22 | 50.502,81 | 0 |
| 03 Ott 2024 | 51.553,72 | -2.557,40 | -4,73% | 52.553,84 | 53.161,05 | 50.687,66 | 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 |
