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 |
|---|---|---|---|---|---|---|---|
| 07 Giu 2024 | 1.104,17 | -0,22 | -0,02% | 1.108,43 | 1.109,00 | 1.099,84 | 0 |
| 06 Giu 2024 | 1.104,39 | 5,43 | 0,49% | 1.105,83 | 1.106,48 | 1.100,87 | 0 |
| 05 Giu 2024 | 1.098,96 | 20,05 | 1,86% | 1.085,03 | 1.099,79 | 1.084,26 | 0 |
| 04 Giu 2024 | 1.078,91 | -4,94 | -0,46% | 1.080,92 | 1.084,54 | 1.074,61 | 0 |
| 03 Giu 2024 | 1.083,85 | 2,17 | 0,20% | 1.093,51 | 1.094,43 | 1.083,14 | 0 |
| 31 Mag 2024 | 1.081,68 | -2,44 | -0,23% | 1.083,26 | 1.088,77 | 1.080,42 | 0 |
| 30 Mag 2024 | 1.084,12 | 0,09 | 0,01% | 1.080,45 | 1.086,51 | 1.079,78 | 0 |
| 29 Mag 2024 | 1.084,03 | -7,98 | -0,73% | 1.092,25 | 1.092,51 | 1.081,07 | 0 |
| 28 Mag 2024 | 1.092,01 | -4,38 | -0,40% | 1.097,39 | 1.097,48 | 1.089,78 | 0 |
| 27 Mag 2024 | 1.096,39 | 1,12 | 0,10% | 1.093,44 | 1.096,39 | 1.093,16 | 0 |
| 24 Mag 2024 | 1.095,27 | 1,04 | 0,10% | 1.084,99 | 1.095,95 | 1.084,05 | 0 |
| 23 Mag 2024 | 1.094,23 | 4,27 | 0,39% | 1.096,44 | 1.099,83 | 1.092,14 | 0 |
| 22 Mag 2024 | 1.089,96 | -1,51 | -0,14% | 1.090,04 | 1.092,42 | 1.087,90 | 0 |
| 21 Mag 2024 | 1.091,47 | -4,24 | -0,39% | 1.091,89 | 1.092,81 | 1.088,26 | 0 |
| 20 Mag 2024 | 1.095,71 | 2,17 | 0,20% | 1.093,14 | 1.095,78 | 1.093,02 | 0 |
| 17 Mag 2024 | 1.093,54 | -0,53 | -0,05% | 1.091,03 | 1.095,20 | 1.088,32 | 0 |
| 16 Mag 2024 | 1.094,07 | -0,10 | -0,01% | 1.093,68 | 1.094,85 | 1.089,71 | 0 |
| 15 Mag 2024 | 1.094,17 | 2,44 | 0,22% | 1.094,53 | 1.095,98 | 1.089,53 | 0 |
| 14 Mag 2024 | 1.091,73 | 0,00 | 0,00% | 1.091,73 | 1.091,73 | 1.091,73 | 0 |
| 13 Mag 2024 | 1.091,73 | 1,33 | 0,12% | 1.092,86 | 1.093,65 | 1.089,38 | 0 |
| 10 Mag 2024 | 1.090,40 | 7,48 | 0,69% | 1.087,36 | 1.091,47 | 1.086,19 | 0 |
| 09 Mag 2024 | 1.082,92 | 5,14 | 0,48% | 1.079,15 | 1.084,64 | 1.079,15 | 0 |
| 08 Mag 2024 | 1.077,78 | -0,50 | -0,05% | 1.079,73 | 1.080,94 | 1.075,37 | 0 |
| 07 Mag 2024 | 1.078,28 | 10,53 | 0,99% | 1.074,07 | 1.078,95 | 1.071,58 | 0 |
| 06 Mag 2024 | 1.067,75 | 4,61 | 0,43% | 1.065,85 | 1.070,81 | 1.064,94 | 0 |
| 03 Mag 2024 | 1.063,14 | 10,10 | 0,96% | 1.056,69 | 1.066,06 | 1.056,69 | 0 |
| 02 Mag 2024 | 1.053,04 | -0,32 | -0,03% | 1.048,64 | 1.056,18 | 1.046,85 | 0 |
| 30 Apr 2024 | 1.053,36 | -4,84 | -0,46% | 1.060,18 | 1.060,85 | 1.052,42 | 0 |
| 29 Apr 2024 | 1.058,20 | 0,15 | 0,01% | 1.058,28 | 1.066,89 | 1.057,78 | 0 |
| 26 Apr 2024 | 1.058,05 | 13,88 | 1,33% | 1.051,84 | 1.060,68 | 1.051,55 | 0 |
| 25 Apr 2024 | 1.044,17 | -4,76 | -0,45% | 1.046,47 | 1.052,71 | 1.037,31 | 0 |
| 24 Apr 2024 | 1.048,93 | -1,27 | -0,12% | 1.055,79 | 1.059,76 | 1.047,49 | 0 |
| 23 Apr 2024 | 1.050,20 | 9,82 | 0,94% | 1.048,97 | 1.051,30 | 1.045,72 | 0 |
| 22 Apr 2024 | 1.040,38 | 7,69 | 0,74% | 1.039,60 | 1.042,66 | 1.037,90 | 0 |
| 19 Apr 2024 | 1.032,69 | -6,51 | -0,63% | 1.032,10 | 1.036,68 | 1.030,46 | 0 |
| 18 Apr 2024 | 1.039,20 | 0,16 | 0,02% | 1.041,64 | 1.042,47 | 1.035,53 | 0 |
| 17 Apr 2024 | 1.039,04 | -11,26 | -1,07% | 1.044,29 | 1.052,26 | 1.039,04 | 0 |
| 16 Apr 2024 | 1.050,30 | -11,27 | -1,06% | 1.047,28 | 1.053,04 | 1.046,03 | 0 |
| 15 Apr 2024 | 1.061,57 | 0,16 | 0,02% | 1.061,41 | 1.069,70 | 1.059,01 | 0 |
| 12 Apr 2024 | 1.061,41 | -0,20 | -0,02% | 1.072,23 | 1.074,57 | 1.058,68 | 0 |
| 11 Apr 2024 | 1.061,61 | -3,58 | -0,34% | 1.066,99 | 1.070,49 | 1.056,67 | 0 |
| 10 Apr 2024 | 1.065,19 | 6,79 | 0,64% | 1.067,20 | 1.071,03 | 1.056,19 | 0 |
| 09 Apr 2024 | 1.058,40 | -4,59 | -0,43% | 1.061,77 | 1.067,70 | 1.056,27 | 0 |
| 08 Apr 2024 | 1.062,99 | 5,41 | 0,51% | 1.056,39 | 1.063,88 | 1.056,16 | 0 |
| 05 Apr 2024 | 1.057,58 | -3,98 | -0,37% | 1.051,39 | 1.057,87 | 1.049,74 | 0 |
| 04 Apr 2024 | 1.061,56 | 0,73 | 0,07% | 1.061,04 | 1.064,66 | 1.060,22 | 0 |
| 03 Apr 2024 | 1.060,83 | 3,86 | 0,37% | 1.058,04 | 1.061,26 | 1.054,63 | 0 |
| 02 Apr 2024 | 1.056,97 | -0,42 | -0,04% | 1.064,93 | 1.070,31 | 1.055,89 | 0 |
| 28 Mar 2024 | 1.057,39 | 3,13 | 0,30% | 1.057,80 | 1.059,59 | 1.056,54 | 0 |
| 27 Mar 2024 | 1.054,26 | 0,54 | 0,05% | 1.055,60 | 1.056,82 | 1.053,57 | 0 |
| 26 Mar 2024 | 1.053,72 | 1,66 | 0,16% | 1.051,19 | 1.056,40 | 1.049,61 | 0 |
| 25 Mar 2024 | 1.052,06 | 1,16 | 0,11% | 1.052,16 | 1.053,76 | 1.047,62 | 0 |
| 22 Mar 2024 | 1.050,90 | 0,84 | 0,08% | 1.048,03 | 1.051,72 | 1.044,36 | 0 |
| 21 Mar 2024 | 1.050,06 | 17,79 | 1,72% | 1.046,48 | 1.050,94 | 1.043,57 | 0 |
| 20 Mar 2024 | 1.032,27 | 0,23 | 0,02% | 1.031,08 | 1.037,08 | 1.030,10 | 0 |
| 19 Mar 2024 | 1.032,04 | 8,05 | 0,79% | 1.027,52 | 1.032,04 | 1.025,92 | 0 |
| 18 Mar 2024 | 1.023,99 | 2,55 | 0,25% | 1.025,29 | 1.027,63 | 1.022,82 | 0 |
| 15 Mar 2024 | 1.021,44 | -8,28 | -0,80% | 1.029,50 | 1.031,72 | 1.021,44 | 0 |
| 14 Mar 2024 | 1.029,72 | -2,13 | -0,21% | 1.035,98 | 1.035,98 | 1.026,82 | 0 |
| 13 Mar 2024 | 1.031,85 | -0,64 | -0,06% | 1.034,29 | 1.037,01 | 1.031,10 | 0 |
| 12 Mar 2024 | 1.032,49 | 9,93 | 0,97% | 1.029,49 | 1.033,36 | 1.024,51 | 0 |
| 11 Mar 2024 | 1.022,56 | -11,45 | -1,11% | 1.023,13 | 1.028,75 | 1.019,61 | 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 |
