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 |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 4.844,86 | 41,22 | 0,86% | 4.801,41 | 4.851,17 | 4.785,89 | 0 |
| 28 Nov 2024 | 4.803,64 | 33,27 | 0,70% | 4.770,91 | 4.824,98 | 4.770,91 | 0 |
| 27 Nov 2024 | 4.770,37 | -41,63 | -0,87% | 4.810,74 | 4.810,74 | 4.743,62 | 0 |
| 26 Nov 2024 | 4.812,00 | -27,94 | -0,58% | 4.838,83 | 4.842,60 | 4.795,63 | 0 |
| 25 Nov 2024 | 4.839,94 | 31,32 | 0,65% | 4.813,45 | 4.857,85 | 4.813,45 | 0 |
| 22 Nov 2024 | 4.808,62 | 29,74 | 0,62% | 4.789,92 | 4.816,94 | 4.747,94 | 0 |
| 21 Nov 2024 | 4.778,88 | 24,12 | 0,51% | 4.756,20 | 4.779,95 | 4.718,99 | 0 |
| 20 Nov 2024 | 4.754,76 | -14,12 | -0,30% | 4.777,89 | 4.809,32 | 4.744,03 | 0 |
| 19 Nov 2024 | 4.768,88 | -47,11 | -0,98% | 4.816,30 | 4.822,57 | 4.704,40 | 0 |
| 18 Nov 2024 | 4.815,99 | 0,55 | 0,01% | 4.818,22 | 4.824,81 | 4.783,68 | 0 |
| 15 Nov 2024 | 4.815,44 | -23,40 | -0,48% | 4.824,54 | 4.851,00 | 4.803,44 | 0 |
| 14 Nov 2024 | 4.838,84 | 100,57 | 2,12% | 4.751,49 | 4.844,84 | 4.745,56 | 0 |
| 13 Nov 2024 | 4.738,27 | 0,00 | 0,00% | 4.738,27 | 4.738,27 | 4.738,27 | 0 |
| 12 Nov 2024 | 4.738,27 | -111,48 | -2,30% | 4.838,32 | 4.838,32 | 4.734,11 | 0 |
| 11 Nov 2024 | 4.849,75 | 38,31 | 0,80% | 4.812,72 | 4.874,26 | 4.812,72 | 0 |
| 08 Nov 2024 | 4.811,44 | -36,02 | -0,74% | 4.849,27 | 4.859,63 | 4.790,75 | 0 |
| 07 Nov 2024 | 4.847,46 | 24,63 | 0,51% | 4.826,92 | 4.871,73 | 4.816,53 | 0 |
| 06 Nov 2024 | 4.822,83 | -46,51 | -0,96% | 4.876,05 | 4.958,76 | 4.809,72 | 0 |
| 05 Nov 2024 | 4.869,34 | 21,30 | 0,44% | 4.848,78 | 4.874,26 | 4.835,73 | 0 |
| 04 Nov 2024 | 4.848,04 | -26,47 | -0,54% | 4.874,27 | 4.888,22 | 4.848,04 | 0 |
| 01 Nov 2024 | 4.874,51 | 48,21 | 1,00% | 4.826,78 | 4.887,07 | 4.826,78 | 0 |
| 31 Ott 2024 | 4.826,30 | -36,35 | -0,75% | 4.864,26 | 4.864,26 | 4.797,29 | 0 |
| 30 Ott 2024 | 4.862,65 | -66,13 | -1,34% | 4.929,56 | 4.929,56 | 4.839,06 | 0 |
| 29 Ott 2024 | 4.928,78 | -12,18 | -0,25% | 4.943,47 | 4.976,03 | 4.927,68 | 0 |
| 28 Ott 2024 | 4.940,96 | 3,58 | 0,07% | 4.944,54 | 4.973,53 | 4.905,74 | 0 |
| 25 Ott 2024 | 4.937,38 | -19,69 | -0,40% | 4.957,93 | 4.958,83 | 4.920,66 | 0 |
| 24 Ott 2024 | 4.957,07 | 12,64 | 0,26% | 4.945,40 | 4.984,64 | 4.945,40 | 0 |
| 23 Ott 2024 | 4.944,43 | -16,91 | -0,34% | 4.955,10 | 4.966,56 | 4.926,03 | 0 |
| 22 Ott 2024 | 4.961,34 | -2,46 | -0,05% | 4.964,24 | 4.979,42 | 4.923,41 | 0 |
| 21 Ott 2024 | 4.963,80 | -49,37 | -0,98% | 5.011,69 | 5.018,11 | 4.960,95 | 0 |
| 18 Ott 2024 | 5.013,17 | 37,13 | 0,75% | 4.975,48 | 5.014,34 | 4.970,72 | 0 |
| 17 Ott 2024 | 4.976,04 | 32,50 | 0,66% | 4.946,68 | 5.001,82 | 4.946,68 | 0 |
| 16 Ott 2024 | 4.943,54 | -29,62 | -0,60% | 4.976,26 | 4.976,26 | 4.915,72 | 0 |
| 15 Ott 2024 | 4.973,16 | -84,54 | -1,67% | 5.061,79 | 5.087,47 | 4.973,16 | 0 |
| 14 Ott 2024 | 5.057,70 | 25,92 | 0,52% | 5.032,41 | 5.062,19 | 5.018,96 | 0 |
| 11 Ott 2024 | 5.031,78 | 22,99 | 0,46% | 5.007,47 | 5.033,67 | 4.986,00 | 0 |
| 10 Ott 2024 | 5.008,79 | 0,00 | 0,00% | 5.008,79 | 5.008,79 | 5.008,79 | 0 |
| 09 Ott 2024 | 5.008,79 | 41,35 | 0,83% | 4.967,34 | 5.015,34 | 4.952,89 | 0 |
| 08 Ott 2024 | 4.967,44 | -13,87 | -0,28% | 4.981,94 | 4.981,94 | 4.922,08 | 0 |
| 07 Ott 2024 | 4.981,31 | 30,73 | 0,62% | 4.950,92 | 4.984,68 | 4.936,56 | 0 |
| 04 Ott 2024 | 4.950,58 | 33,03 | 0,67% | 4.917,58 | 4.971,19 | 4.899,61 | 0 |
| 03 Ott 2024 | 4.917,55 | -47,48 | -0,96% | 4.962,12 | 4.962,12 | 4.898,12 | 0 |
| 02 Ott 2024 | 4.965,03 | 6,57 | 0,13% | 4.957,25 | 4.971,79 | 4.925,01 | 0 |
| 01 Ott 2024 | 4.958,46 | -60,87 | -1,21% | 5.019,79 | 5.031,30 | 4.937,81 | 0 |
| 30 Set 2024 | 5.019,33 | -74,47 | -1,46% | 5.089,17 | 5.089,17 | 5.019,33 | 0 |
| 27 Set 2024 | 5.093,80 | 35,41 | 0,70% | 5.057,43 | 5.099,79 | 5.054,55 | 0 |
| 26 Set 2024 | 5.058,39 | 127,64 | 2,59% | 4.934,11 | 5.064,25 | 4.934,11 | 0 |
| 25 Set 2024 | 4.930,75 | -2,26 | -0,05% | 4.931,79 | 4.946,95 | 4.907,30 | 0 |
| 24 Set 2024 | 4.933,01 | 51,05 | 1,05% | 4.885,88 | 4.947,34 | 4.885,88 | 0 |
| 23 Set 2024 | 4.881,96 | -54,52 | -1,10% | 4.882,57 | 4.892,40 | 4.853,68 | 0 |
| 20 Set 2024 | 4.936,48 | -7,66 | -0,15% | 4.936,48 | 4.938,35 | 4.878,19 | 0 |
| 19 Set 2024 | 4.944,14 | 80,20 | 1,65% | 4.880,01 | 4.945,05 | 4.880,01 | 0 |
| 18 Set 2024 | 4.863,94 | -31,46 | -0,64% | 4.896,02 | 4.896,26 | 4.856,96 | 0 |
| 17 Set 2024 | 4.895,40 | 42,84 | 0,88% | 4.850,47 | 4.912,07 | 4.850,47 | 0 |
| 16 Set 2024 | 4.852,56 | -12,58 | -0,26% | 4.862,74 | 4.874,22 | 4.839,49 | 0 |
| 13 Set 2024 | 4.865,14 | 36,77 | 0,76% | 4.830,02 | 4.877,35 | 4.830,02 | 0 |
| 12 Set 2024 | 4.828,37 | 56,61 | 1,19% | 4.774,70 | 4.856,82 | 4.774,70 | 0 |
| 11 Set 2024 | 4.771,76 | 38,69 | 0,82% | 4.733,62 | 4.805,54 | 4.733,62 | 0 |
| 10 Set 2024 | 4.733,07 | -25,60 | -0,54% | 4.761,91 | 4.787,38 | 4.721,29 | 0 |
| 09 Set 2024 | 4.758,67 | 31,23 | 0,66% | 4.728,01 | 4.781,61 | 4.728,01 | 0 |
| 06 Set 2024 | 4.727,44 | -70,23 | -1,46% | 4.795,25 | 4.809,98 | 4.720,19 | 0 |
| 05 Set 2024 | 4.797,67 | -24,64 | -0,51% | 4.818,87 | 4.827,34 | 4.797,67 | 0 |
| 04 Set 2024 | 4.822,31 | -77,02 | -1,57% | 4.898,57 | 4.898,57 | 4.809,07 | 0 |
| 03 Set 2024 | 4.899,33 | -57,73 | -1,16% | 4.957,69 | 4.972,64 | 4.889,56 | 0 |
| 02 Set 2024 | 4.957,06 | 10,18 | 0,21% | 4.947,10 | 4.959,22 | 4.909,18 | 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 |
