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 | 1.064,74 | -2,42 | -0,23% | 1.067,18 | 1.067,18 | 1.059,36 | 0 |
| 30 Mag 2024 | 1.067,16 | 8,15 | 0,77% | 1.058,74 | 1.067,71 | 1.054,55 | 0 |
| 29 Mag 2024 | 1.059,01 | -19,32 | -1,79% | 1.078,30 | 1.078,66 | 1.058,58 | 0 |
| 28 Mag 2024 | 1.078,33 | -5,45 | -0,50% | 1.084,71 | 1.091,51 | 1.077,16 | 0 |
| 27 Mag 2024 | 1.083,78 | 6,62 | 0,61% | 1.077,10 | 1.084,44 | 1.076,67 | 0 |
| 24 Mag 2024 | 1.077,16 | -1,88 | -0,17% | 1.078,94 | 1.080,58 | 1.070,52 | 0 |
| 23 Mag 2024 | 1.079,04 | -1,13 | -0,10% | 1.080,00 | 1.085,92 | 1.077,03 | 0 |
| 22 Mag 2024 | 1.080,17 | -1,46 | -0,13% | 1.081,72 | 1.081,72 | 1.074,47 | 0 |
| 21 Mag 2024 | 1.081,63 | -10,29 | -0,94% | 1.091,43 | 1.091,43 | 1.078,36 | 0 |
| 20 Mag 2024 | 1.091,92 | 0,65 | 0,06% | 1.091,44 | 1.096,23 | 1.090,49 | 0 |
| 17 Mag 2024 | 1.091,27 | -1,62 | -0,15% | 1.092,25 | 1.092,25 | 1.086,39 | 0 |
| 16 Mag 2024 | 1.092,89 | 0,32 | 0,03% | 1.092,50 | 1.098,40 | 1.092,18 | 0 |
| 15 Mag 2024 | 1.092,57 | 9,47 | 0,87% | 1.082,68 | 1.098,02 | 1.082,09 | 0 |
| 14 Mag 2024 | 1.083,10 | 7,53 | 0,70% | 1.075,71 | 1.085,23 | 1.075,61 | 0 |
| 13 Mag 2024 | 1.075,57 | 3,44 | 0,32% | 1.072,08 | 1.076,22 | 1.070,64 | 0 |
| 10 Mag 2024 | 1.072,13 | 2,45 | 0,23% | 1.070,00 | 1.077,69 | 1.070,00 | 0 |
| 09 Mag 2024 | 1.069,68 | 2,89 | 0,27% | 1.066,51 | 1.071,35 | 1.065,99 | 0 |
| 08 Mag 2024 | 1.066,79 | 6,16 | 0,58% | 1.059,59 | 1.071,33 | 1.059,59 | 0 |
| 07 Mag 2024 | 1.060,63 | -0,19 | -0,02% | 1.060,81 | 1.064,90 | 1.056,28 | 0 |
| 06 Mag 2024 | 1.060,82 | 10,23 | 0,97% | 1.050,90 | 1.064,31 | 1.050,90 | 0 |
| 03 Mag 2024 | 1.050,59 | 2,33 | 0,22% | 1.048,45 | 1.063,44 | 1.048,45 | 0 |
| 02 Mag 2024 | 1.048,26 | 0,14 | 0,01% | 1.047,77 | 1.055,54 | 1.045,74 | 0 |
| 30 Apr 2024 | 1.048,12 | -1,84 | -0,18% | 1.049,92 | 1.054,78 | 1.047,48 | 0 |
| 29 Apr 2024 | 1.049,96 | 7,50 | 0,72% | 1.042,61 | 1.050,32 | 1.042,61 | 0 |
| 26 Apr 2024 | 1.042,46 | 12,84 | 1,25% | 1.030,72 | 1.046,51 | 1.030,64 | 0 |
| 25 Apr 2024 | 1.029,62 | -14,79 | -1,42% | 1.044,53 | 1.044,53 | 1.026,72 | 0 |
| 24 Apr 2024 | 1.044,41 | -13,05 | -1,23% | 1.057,71 | 1.061,32 | 1.042,82 | 0 |
| 23 Apr 2024 | 1.057,46 | 9,98 | 0,95% | 1.047,60 | 1.059,70 | 1.047,60 | 0 |
| 22 Apr 2024 | 1.047,48 | 14,20 | 1,37% | 1.033,33 | 1.050,70 | 1.033,31 | 0 |
| 19 Apr 2024 | 1.033,28 | -5,23 | -0,50% | 1.038,26 | 1.038,26 | 1.024,45 | 0 |
| 18 Apr 2024 | 1.038,51 | 10,81 | 1,05% | 1.027,75 | 1.041,47 | 1.027,68 | 0 |
| 17 Apr 2024 | 1.027,70 | -1,05 | -0,10% | 1.028,74 | 1.035,04 | 1.026,29 | 0 |
| 16 Apr 2024 | 1.028,75 | -17,51 | -1,67% | 1.046,01 | 1.046,01 | 1.026,90 | 0 |
| 15 Apr 2024 | 1.046,26 | -4,59 | -0,44% | 1.050,67 | 1.061,71 | 1.045,13 | 0 |
| 12 Apr 2024 | 1.050,85 | -4,70 | -0,45% | 1.056,34 | 1.070,82 | 1.048,90 | 0 |
| 11 Apr 2024 | 1.055,55 | -9,05 | -0,85% | 1.064,46 | 1.065,24 | 1.051,46 | 0 |
| 10 Apr 2024 | 1.064,60 | -3,16 | -0,30% | 1.067,98 | 1.078,18 | 1.057,60 | 0 |
| 09 Apr 2024 | 1.067,76 | -3,55 | -0,33% | 1.071,30 | 1.074,89 | 1.067,03 | 0 |
| 08 Apr 2024 | 1.071,31 | 10,19 | 0,96% | 1.061,15 | 1.072,18 | 1.061,15 | 0 |
| 05 Apr 2024 | 1.061,12 | -13,29 | -1,24% | 1.073,93 | 1.073,93 | 1.059,51 | 0 |
| 04 Apr 2024 | 1.074,41 | 3,06 | 0,29% | 1.071,21 | 1.074,57 | 1.068,71 | 0 |
| 03 Apr 2024 | 1.071,35 | 10,32 | 0,97% | 1.061,00 | 1.071,95 | 1.056,61 | 0 |
| 02 Apr 2024 | 1.061,03 | -13,13 | -1,22% | 1.074,24 | 1.080,45 | 1.060,24 | 0 |
| 28 Mar 2024 | 1.074,16 | -2,19 | -0,20% | 1.076,36 | 1.080,71 | 1.071,03 | 0 |
| 27 Mar 2024 | 1.076,35 | 8,18 | 0,77% | 1.068,09 | 1.076,48 | 1.065,06 | 0 |
| 26 Mar 2024 | 1.068,17 | 7,82 | 0,74% | 1.059,94 | 1.068,22 | 1.058,59 | 0 |
| 25 Mar 2024 | 1.060,35 | -0,65 | -0,06% | 1.060,96 | 1.061,82 | 1.055,40 | 0 |
| 22 Mar 2024 | 1.061,00 | 7,08 | 0,67% | 1.053,76 | 1.063,47 | 1.050,61 | 0 |
| 21 Mar 2024 | 1.053,92 | 7,76 | 0,74% | 1.046,63 | 1.060,45 | 1.046,63 | 0 |
| 20 Mar 2024 | 1.046,16 | -0,34 | -0,03% | 1.046,40 | 1.047,41 | 1.038,47 | 0 |
| 19 Mar 2024 | 1.046,50 | 2,41 | 0,23% | 1.044,15 | 1.047,22 | 1.038,65 | 0 |
| 18 Mar 2024 | 1.044,09 | 4,28 | 0,41% | 1.040,61 | 1.048,53 | 1.040,61 | 0 |
| 15 Mar 2024 | 1.039,81 | -7,21 | -0,69% | 1.046,87 | 1.050,77 | 1.039,39 | 0 |
| 14 Mar 2024 | 1.047,02 | -4,59 | -0,44% | 1.051,72 | 1.058,12 | 1.046,38 | 0 |
| 13 Mar 2024 | 1.051,61 | -1,46 | -0,14% | 1.053,13 | 1.056,93 | 1.048,34 | 0 |
| 12 Mar 2024 | 1.053,07 | 10,49 | 1,01% | 1.042,71 | 1.053,75 | 1.042,27 | 0 |
| 11 Mar 2024 | 1.042,58 | -0,35 | -0,03% | 1.042,36 | 1.044,47 | 1.035,24 | 0 |
| 08 Mar 2024 | 1.042,93 | -7,18 | -0,68% | 1.050,11 | 1.052,30 | 1.038,66 | 0 |
| 07 Mar 2024 | 1.050,11 | -0,32 | -0,03% | 1.050,32 | 1.056,28 | 1.040,38 | 0 |
| 06 Mar 2024 | 1.050,43 | 5,30 | 0,51% | 1.045,04 | 1.051,71 | 1.043,28 | 0 |
| 05 Mar 2024 | 1.045,13 | 3,12 | 0,30% | 1.041,45 | 1.047,50 | 1.035,23 | 0 |
| 04 Mar 2024 | 1.042,01 | -7,02 | -0,67% | 1.048,99 | 1.050,61 | 1.039,50 | 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 |
