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 |
|---|---|---|---|---|---|---|---|
| 26 Nov 2024 | 36.136,03 | -267,53 | -0,73% | 36.162,51 | 36.195,11 | 35.635,60 | 0 |
| 25 Nov 2024 | 36.403,56 | 950,86 | 2,68% | 35.687,65 | 36.538,67 | 35.687,65 | 0 |
| 22 Nov 2024 | 35.452,70 | 504,64 | 1,44% | 35.144,51 | 35.494,42 | 35.084,01 | 0 |
| 21 Nov 2024 | 34.948,06 | 765,56 | 2,24% | 34.253,83 | 34.983,86 | 34.204,62 | 0 |
| 20 Nov 2024 | 34.182,50 | -9,84 | -0,03% | 34.266,88 | 34.324,14 | 33.995,94 | 0 |
| 19 Nov 2024 | 34.192,34 | -247,13 | -0,72% | 34.206,78 | 34.359,96 | 34.084,99 | 0 |
| 18 Nov 2024 | 34.439,47 | -102,80 | -0,30% | 34.536,23 | 34.672,32 | 34.411,18 | 0 |
| 15 Nov 2024 | 34.542,27 | -227,14 | -0,65% | 34.637,67 | 34.990,77 | 34.470,42 | 0 |
| 14 Nov 2024 | 34.769,41 | -714,07 | -2,01% | 35.424,17 | 35.506,64 | 34.742,32 | 0 |
| 13 Nov 2024 | 35.483,48 | 247,11 | 0,70% | 35.237,20 | 35.556,31 | 35.130,29 | 0 |
| 12 Nov 2024 | 35.236,37 | -441,80 | -1,24% | 35.607,97 | 35.664,11 | 35.163,45 | 0 |
| 11 Nov 2024 | 35.678,17 | 155,65 | 0,44% | 35.877,48 | 36.204,31 | 35.641,89 | 0 |
| 08 Nov 2024 | 35.522,52 | 54,00 | 0,15% | 35.470,61 | 35.837,35 | 35.259,29 | 0 |
| 07 Nov 2024 | 35.468,52 | -967,22 | -2,65% | 36.402,81 | 36.402,81 | 35.453,87 | 0 |
| 06 Nov 2024 | 36.435,74 | 2.559,11 | 7,55% | 35.529,61 | 36.576,46 | 35.527,29 | 0 |
| 05 Nov 2024 | 33.876,63 | 603,86 | 1,81% | 33.354,79 | 33.887,14 | 33.278,48 | 0 |
| 04 Nov 2024 | 33.272,77 | -293,64 | -0,87% | 33.519,44 | 33.723,97 | 33.208,72 | 0 |
| 01 Nov 2024 | 33.566,41 | -20,98 | -0,06% | 33.744,49 | 33.947,66 | 33.534,58 | 0 |
| 31 Ott 2024 | 33.587,39 | -55,80 | -0,17% | 33.502,29 | 33.885,05 | 33.454,64 | 0 |
| 30 Ott 2024 | 33.643,19 | 93,62 | 0,28% | 33.463,44 | 33.912,16 | 33.463,44 | 0 |
| 29 Ott 2024 | 33.549,57 | -38,83 | -0,12% | 33.539,42 | 33.907,75 | 33.477,50 | 0 |
| 28 Ott 2024 | 33.588,40 | 197,06 | 0,59% | 33.444,98 | 33.740,82 | 33.441,27 | 0 |
| 25 Ott 2024 | 33.391,34 | -60,35 | -0,18% | 33.522,75 | 33.618,25 | 33.312,77 | 0 |
| 24 Ott 2024 | 33.451,69 | -1.043,23 | -3,02% | 33.572,07 | 33.949,46 | 33.116,37 | 0 |
| 23 Ott 2024 | 34.494,92 | -171,08 | -0,49% | 34.566,09 | 34.646,85 | 34.334,80 | 0 |
| 22 Ott 2024 | 34.666,00 | 486,96 | 1,42% | 34.228,54 | 34.745,20 | 34.178,70 | 0 |
| 21 Ott 2024 | 34.179,04 | -528,96 | -1,52% | 34.648,00 | 34.648,00 | 34.090,27 | 0 |
| 18 Ott 2024 | 34.708,00 | 557,72 | 1,63% | 34.241,36 | 34.816,15 | 34.206,25 | 0 |
| 17 Ott 2024 | 34.150,28 | -1.299,30 | -3,67% | 34.800,46 | 34.842,97 | 34.013,32 | 0 |
| 16 Ott 2024 | 35.449,58 | 210,36 | 0,60% | 35.305,11 | 35.881,93 | 35.305,11 | 0 |
| 15 Ott 2024 | 35.239,22 | 104,56 | 0,30% | 35.301,79 | 35.615,19 | 35.139,04 | 0 |
| 14 Ott 2024 | 35.134,66 | 415,34 | 1,20% | 34.730,11 | 35.222,44 | 34.598,00 | 0 |
| 11 Ott 2024 | 34.719,32 | 503,25 | 1,47% | 34.311,78 | 34.735,58 | 34.311,78 | 0 |
| 10 Ott 2024 | 34.216,07 | 176,08 | 0,52% | 33.984,31 | 34.232,16 | 33.846,85 | 0 |
| 09 Ott 2024 | 34.039,99 | 158,77 | 0,47% | 33.910,86 | 34.163,45 | 33.771,30 | 0 |
| 08 Ott 2024 | 33.881,22 | 92,14 | 0,27% | 33.925,09 | 34.070,77 | 33.795,80 | 0 |
| 07 Ott 2024 | 33.789,08 | -484,84 | -1,41% | 34.077,37 | 34.111,83 | 33.604,66 | 0 |
| 04 Ott 2024 | 34.273,92 | 51,53 | 0,15% | 34.570,87 | 34.724,90 | 33.994,70 | 0 |
| 03 Ott 2024 | 34.222,39 | -283,32 | -0,82% | 34.367,39 | 34.446,78 | 33.983,00 | 0 |
| 02 Ott 2024 | 34.505,71 | -288,29 | -0,83% | 34.749,17 | 34.922,78 | 34.443,63 | 0 |
| 01 Ott 2024 | 34.794,00 | -91,17 | -0,26% | 34.832,93 | 35.035,32 | 34.435,01 | 0 |
| 30 Set 2024 | 34.885,17 | 236,58 | 0,68% | 34.742,56 | 35.012,44 | 34.519,97 | 0 |
| 27 Set 2024 | 34.648,59 | 293,58 | 0,85% | 34.577,32 | 35.109,68 | 34.577,32 | 0 |
| 26 Set 2024 | 34.355,01 | -51,07 | -0,15% | 34.574,45 | 34.796,80 | 34.224,61 | 0 |
| 25 Set 2024 | 34.406,08 | -523,78 | -1,50% | 34.843,55 | 34.965,07 | 34.375,64 | 0 |
| 24 Set 2024 | 34.929,86 | 440,67 | 1,28% | 34.453,82 | 34.937,64 | 34.304,42 | 0 |
| 23 Set 2024 | 34.489,19 | -390,15 | -1,12% | 34.838,00 | 34.838,00 | 34.366,90 | 0 |
| 20 Set 2024 | 34.879,34 | -317,69 | -0,90% | 34.721,68 | 34.882,40 | 34.476,38 | 0 |
| 19 Set 2024 | 35.197,03 | 43,96 | 0,13% | 35.221,21 | 35.634,51 | 34.889,09 | 0 |
| 18 Set 2024 | 35.153,07 | -99,70 | -0,28% | 35.400,71 | 35.410,53 | 35.024,78 | 0 |
| 17 Set 2024 | 35.252,77 | 127,52 | 0,36% | 35.237,02 | 35.481,51 | 35.180,22 | 0 |
| 16 Set 2024 | 35.125,25 | 369,55 | 1,06% | 34.950,04 | 35.400,35 | 34.896,65 | 0 |
| 13 Set 2024 | 34.755,70 | -213,66 | -0,61% | 35.091,64 | 35.380,57 | 34.711,85 | 0 |
| 12 Set 2024 | 34.969,36 | 171,64 | 0,49% | 34.729,54 | 34.987,36 | 34.379,86 | 0 |
| 11 Set 2024 | 34.797,72 | -546,52 | -1,55% | 35.166,60 | 35.168,69 | 34.200,42 | 0 |
| 10 Set 2024 | 35.344,24 | 69,76 | 0,20% | 35.335,07 | 35.365,62 | 34.968,94 | 0 |
| 09 Set 2024 | 35.274,48 | 407,20 | 1,17% | 35.007,47 | 35.347,99 | 34.918,85 | 0 |
| 06 Set 2024 | 34.867,28 | -395,34 | -1,12% | 35.263,98 | 35.462,71 | 34.801,76 | 0 |
| 05 Set 2024 | 35.262,62 | -730,87 | -2,03% | 36.020,60 | 36.030,41 | 35.095,22 | 0 |
| 04 Set 2024 | 35.993,49 | 253,88 | 0,71% | 35.793,17 | 36.189,87 | 35.521,73 | 0 |
| 03 Set 2024 | 35.739,61 | -51,15 | -0,14% | 35.718,84 | 35.925,42 | 35.564,40 | 0 |
| 30 Ago 2024 | 35.790,76 | 429,87 | 1,22% | 35.287,34 | 35.820,90 | 35.282,46 | 0 |
| 29 Ago 2024 | 35.360,89 | 146,06 | 0,41% | 35.418,96 | 35.583,58 | 35.080,61 | 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 |
