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 |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 16.640,80 | 177,62 | 1,08% | 16.525,78 | 16.666,61 | 16.521,12 | 0 |
| 23 Mag 2024 | 16.463,18 | -278,14 | -1,66% | 16.760,01 | 16.760,73 | 16.444,37 | 0 |
| 22 Mag 2024 | 16.741,32 | -133,79 | -0,79% | 16.845,03 | 16.910,51 | 16.687,28 | 0 |
| 21 Mag 2024 | 16.875,11 | 80,77 | 0,48% | 16.810,96 | 16.916,00 | 16.794,97 | 0 |
| 20 Mag 2024 | 16.794,34 | -15,66 | -0,09% | 16.795,56 | 16.853,55 | 16.727,85 | 0 |
| 17 Mag 2024 | 16.810,00 | 156,86 | 0,94% | 16.730,77 | 16.813,14 | 16.675,79 | 0 |
| 16 Mag 2024 | 16.653,14 | -58,20 | -0,35% | 16.636,84 | 16.730,14 | 16.631,06 | 0 |
| 15 Mag 2024 | 16.711,34 | 255,35 | 1,55% | 16.526,79 | 16.723,73 | 16.524,28 | 0 |
| 14 Mag 2024 | 16.455,99 | 157,25 | 0,96% | 16.326,91 | 16.462,43 | 16.323,58 | 0 |
| 13 Mag 2024 | 16.298,74 | -54,14 | -0,33% | 16.404,01 | 16.443,36 | 16.295,74 | 0 |
| 10 Mag 2024 | 16.352,88 | -54,37 | -0,33% | 16.444,86 | 16.483,06 | 16.338,47 | 0 |
| 09 Mag 2024 | 16.407,25 | 139,53 | 0,86% | 16.264,23 | 16.410,07 | 16.262,85 | 0 |
| 08 Mag 2024 | 16.267,72 | 44,85 | 0,28% | 16.184,34 | 16.290,79 | 16.149,03 | 0 |
| 07 Mag 2024 | 16.222,87 | -6,93 | -0,04% | 16.283,26 | 16.308,46 | 16.214,12 | 0 |
| 06 Mag 2024 | 16.229,80 | 172,87 | 1,08% | 16.168,75 | 16.230,61 | 16.129,04 | 0 |
| 03 Mag 2024 | 16.056,93 | 169,10 | 1,06% | 15.981,82 | 16.079,06 | 15.967,46 | 0 |
| 02 Mag 2024 | 15.887,83 | 146,78 | 0,93% | 15.851,30 | 15.910,35 | 15.667,05 | 0 |
| 01 Mag 2024 | 15.741,05 | 64,80 | 0,41% | 15.661,25 | 15.950,23 | 15.637,91 | 0 |
| 30 Apr 2024 | 15.676,25 | -180,60 | -1,14% | 15.792,14 | 15.799,89 | 15.667,44 | 0 |
| 29 Apr 2024 | 15.856,85 | -60,67 | -0,38% | 15.877,64 | 15.990,90 | 15.816,54 | 0 |
| 26 Apr 2024 | 15.917,52 | 94,69 | 0,60% | 15.802,37 | 15.952,94 | 15.772,21 | 0 |
| 25 Apr 2024 | 15.822,83 | -100,68 | -0,63% | 15.875,00 | 15.908,77 | 15.671,82 | 0 |
| 24 Apr 2024 | 15.923,51 | -35,37 | -0,22% | 15.916,16 | 15.972,54 | 15.865,11 | 0 |
| 23 Apr 2024 | 15.958,88 | 49,46 | 0,31% | 15.920,09 | 15.969,53 | 15.832,17 | 0 |
| 22 Apr 2024 | 15.909,42 | 264,67 | 1,69% | 15.750,79 | 15.965,93 | 15.702,82 | 0 |
| 19 Apr 2024 | 15.644,75 | 56,26 | 0,36% | 15.655,62 | 15.718,49 | 15.605,58 | 0 |
| 18 Apr 2024 | 15.588,49 | 34,80 | 0,22% | 15.619,27 | 15.712,20 | 15.513,27 | 0 |
| 17 Apr 2024 | 15.553,69 | 74,90 | 0,48% | 15.605,45 | 15.682,16 | 15.485,53 | 0 |
| 16 Apr 2024 | 15.478,79 | 25,05 | 0,16% | 15.539,96 | 15.555,59 | 15.369,81 | 0 |
| 15 Apr 2024 | 15.453,74 | -113,05 | -0,73% | 15.800,63 | 15.900,18 | 15.409,73 | 0 |
| 12 Apr 2024 | 15.566,79 | -235,72 | -1,49% | 15.665,93 | 15.712,90 | 15.506,54 | 0 |
| 11 Apr 2024 | 15.802,51 | -103,18 | -0,65% | 15.905,16 | 15.970,00 | 15.751,11 | 0 |
| 10 Apr 2024 | 15.905,69 | -257,49 | -1,59% | 15.979,42 | 16.064,49 | 15.846,25 | 0 |
| 09 Apr 2024 | 16.163,18 | -55,99 | -0,35% | 16.292,93 | 16.328,63 | 16.044,52 | 0 |
| 08 Apr 2024 | 16.219,17 | 142,08 | 0,88% | 16.165,25 | 16.265,64 | 16.103,98 | 0 |
| 05 Apr 2024 | 16.077,09 | 65,90 | 0,41% | 16.003,10 | 16.121,48 | 15.953,89 | 0 |
| 04 Apr 2024 | 16.011,19 | -97,34 | -0,60% | 16.274,08 | 16.307,45 | 15.976,97 | 0 |
| 03 Apr 2024 | 16.108,53 | 32,68 | 0,20% | 16.075,09 | 16.210,82 | 16.072,16 | 0 |
| 02 Apr 2024 | 16.075,85 | -99,82 | -0,62% | 16.080,86 | 16.129,40 | 15.992,74 | 0 |
| 01 Apr 2024 | 16.175,67 | -117,78 | -0,72% | 16.284,95 | 16.329,63 | 16.144,63 | 0 |
| 28 Mar 2024 | 16.293,45 | 94,28 | 0,58% | 16.258,87 | 16.332,37 | 16.209,75 | 0 |
| 27 Mar 2024 | 16.199,17 | 175,74 | 1,10% | 16.162,57 | 16.201,94 | 16.054,25 | 0 |
| 26 Mar 2024 | 16.023,43 | -20,09 | -0,13% | 16.079,80 | 16.112,07 | 16.020,02 | 0 |
| 25 Mar 2024 | 16.043,52 | 23,78 | 0,15% | 16.024,68 | 16.101,89 | 16.005,72 | 0 |
| 22 Mar 2024 | 16.019,74 | -250,19 | -1,54% | 16.287,65 | 16.309,44 | 16.017,06 | 0 |
| 21 Mar 2024 | 16.269,93 | 295,61 | 1,85% | 16.057,55 | 16.306,57 | 16.042,18 | 0 |
| 20 Mar 2024 | 15.974,32 | 225,43 | 1,43% | 15.709,10 | 15.974,32 | 15.675,86 | 0 |
| 19 Mar 2024 | 15.748,89 | 80,00 | 0,51% | 15.636,20 | 15.789,79 | 15.617,12 | 0 |
| 18 Mar 2024 | 15.668,89 | -15,03 | -0,10% | 15.676,79 | 15.747,95 | 15.648,38 | 0 |
| 15 Mar 2024 | 15.683,92 | -4,08 | -0,03% | 15.594,32 | 15.767,76 | 15.571,72 | 0 |
| 14 Mar 2024 | 15.688,00 | -168,48 | -1,06% | 15.845,50 | 15.863,13 | 15.569,26 | 0 |
| 13 Mar 2024 | 15.856,48 | 93,92 | 0,60% | 15.781,99 | 15.955,03 | 15.777,58 | 0 |
| 12 Mar 2024 | 15.762,56 | 27,50 | 0,17% | 15.797,25 | 15.825,02 | 15.661,56 | 0 |
| 11 Mar 2024 | 15.735,06 | -11,97 | -0,08% | 15.732,45 | 15.793,33 | 15.651,00 | 0 |
| 08 Mar 2024 | 15.747,03 | 29,91 | 0,19% | 15.764,70 | 15.913,93 | 15.730,94 | 0 |
| 07 Mar 2024 | 15.717,12 | -10,20 | -0,06% | 15.827,15 | 15.845,80 | 15.691,79 | 0 |
| 06 Mar 2024 | 15.727,32 | 20,29 | 0,13% | 15.718,44 | 15.748,77 | 15.565,78 | 0 |
| 05 Mar 2024 | 15.707,03 | -82,53 | -0,52% | 15.724,83 | 15.894,39 | 15.652,38 | 0 |
| 04 Mar 2024 | 15.789,56 | 193,86 | 1,24% | 15.673,02 | 15.863,99 | 15.669,31 | 0 |
| 01 Mar 2024 | 15.595,70 | 8,42 | 0,05% | 15.563,18 | 15.612,84 | 15.472,22 | 0 |
| 29 Feb 2024 | 15.587,28 | -14,53 | -0,09% | 15.703,09 | 15.707,52 | 15.520,78 | 0 |
| 28 Feb 2024 | 15.601,81 | 82,87 | 0,53% | 15.508,65 | 15.648,70 | 15.501,11 | 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 |
