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 | 4.498,27 | 28,57 | 0,64% | 4.462,59 | 4.498,85 | 4.461,63 | 0 |
| 28 Nov 2024 | 4.469,70 | 8,71 | 0,20% | 4.485,49 | 4.491,44 | 4.459,45 | 0 |
| 27 Nov 2024 | 4.460,99 | 11,93 | 0,27% | 4.451,51 | 4.463,10 | 4.443,08 | 0 |
| 26 Nov 2024 | 4.449,06 | -48,51 | -1,08% | 4.465,63 | 4.472,07 | 4.444,34 | 0 |
| 25 Nov 2024 | 4.497,57 | 10,65 | 0,24% | 4.507,93 | 4.513,82 | 4.480,29 | 0 |
| 22 Nov 2024 | 4.486,92 | 64,08 | 1,45% | 4.446,21 | 4.490,21 | 4.423,05 | 0 |
| 21 Nov 2024 | 4.422,84 | 16,12 | 0,37% | 4.401,01 | 4.426,63 | 4.374,62 | 0 |
| 20 Nov 2024 | 4.406,72 | -10,07 | -0,23% | 4.444,82 | 4.448,21 | 4.402,11 | 0 |
| 19 Nov 2024 | 4.416,79 | -31,30 | -0,70% | 4.455,03 | 4.467,39 | 4.372,77 | 0 |
| 18 Nov 2024 | 4.448,09 | 0,42 | 0,01% | 4.455,38 | 4.466,81 | 4.428,86 | 0 |
| 15 Nov 2024 | 4.447,67 | -45,96 | -1,02% | 4.470,29 | 4.486,55 | 4.447,67 | 0 |
| 14 Nov 2024 | 4.493,63 | 30,40 | 0,68% | 4.464,25 | 4.497,83 | 4.444,54 | 0 |
| 13 Nov 2024 | 4.463,23 | 0,00 | 0,00% | 4.463,23 | 4.463,23 | 4.463,23 | 0 |
| 12 Nov 2024 | 4.463,23 | -92,25 | -2,03% | 4.523,14 | 4.526,27 | 4.461,92 | 0 |
| 11 Nov 2024 | 4.555,48 | 23,56 | 0,52% | 4.556,97 | 4.573,88 | 4.555,48 | 0 |
| 08 Nov 2024 | 4.531,92 | -21,66 | -0,48% | 4.556,60 | 4.562,67 | 4.512,99 | 0 |
| 07 Nov 2024 | 4.553,58 | 37,40 | 0,83% | 4.537,37 | 4.576,49 | 4.526,25 | 0 |
| 06 Nov 2024 | 4.516,18 | -30,63 | -0,67% | 4.574,90 | 4.631,98 | 4.510,70 | 0 |
| 05 Nov 2024 | 4.546,81 | 15,09 | 0,33% | 4.551,38 | 4.560,93 | 4.531,89 | 0 |
| 04 Nov 2024 | 4.531,72 | -19,03 | -0,42% | 4.541,52 | 4.567,10 | 4.531,72 | 0 |
| 01 Nov 2024 | 4.550,75 | 51,82 | 1,15% | 4.503,86 | 4.562,24 | 4.501,65 | 0 |
| 31 Ott 2024 | 4.498,93 | -33,60 | -0,74% | 4.505,42 | 4.527,76 | 4.477,13 | 0 |
| 30 Ott 2024 | 4.532,53 | -64,06 | -1,39% | 4.577,00 | 4.580,01 | 4.531,51 | 0 |
| 29 Ott 2024 | 4.596,59 | -18,14 | -0,39% | 4.623,50 | 4.639,75 | 4.589,58 | 0 |
| 28 Ott 2024 | 4.614,73 | 0,31 | 0,01% | 4.634,77 | 4.634,77 | 4.588,35 | 0 |
| 25 Ott 2024 | 4.614,42 | 14,69 | 0,32% | 4.594,67 | 4.626,24 | 4.588,44 | 0 |
| 24 Ott 2024 | 4.599,73 | 9,57 | 0,21% | 4.588,41 | 4.626,65 | 4.588,41 | 0 |
| 23 Ott 2024 | 4.590,16 | -19,48 | -0,42% | 4.598,77 | 4.621,39 | 4.584,59 | 0 |
| 22 Ott 2024 | 4.609,64 | -12,93 | -0,28% | 4.622,80 | 4.626,24 | 4.586,20 | 0 |
| 21 Ott 2024 | 4.622,57 | -33,70 | -0,72% | 4.647,36 | 4.665,78 | 4.621,97 | 0 |
| 18 Ott 2024 | 4.656,27 | 18,37 | 0,40% | 4.634,86 | 4.662,04 | 4.634,73 | 0 |
| 17 Ott 2024 | 4.637,90 | 17,37 | 0,38% | 4.630,65 | 4.654,51 | 4.614,08 | 0 |
| 16 Ott 2024 | 4.620,53 | -11,04 | -0,24% | 4.613,32 | 4.631,09 | 4.611,99 | 0 |
| 15 Ott 2024 | 4.631,57 | -44,70 | -0,96% | 4.684,37 | 4.691,45 | 4.631,14 | 0 |
| 14 Ott 2024 | 4.676,27 | 22,29 | 0,48% | 4.655,24 | 4.676,27 | 4.646,13 | 0 |
| 11 Ott 2024 | 4.653,98 | 6,85 | 0,15% | 4.623,71 | 4.657,36 | 4.621,91 | 0 |
| 10 Ott 2024 | 4.647,13 | 0,00 | 0,00% | 4.647,13 | 4.647,13 | 4.647,13 | 0 |
| 09 Ott 2024 | 4.647,13 | 34,40 | 0,75% | 4.610,99 | 4.648,86 | 4.607,66 | 0 |
| 08 Ott 2024 | 4.612,73 | -31,82 | -0,69% | 4.603,55 | 4.616,47 | 4.591,44 | 0 |
| 07 Ott 2024 | 4.644,55 | -13,85 | -0,30% | 4.670,14 | 4.670,14 | 4.628,49 | 0 |
| 04 Ott 2024 | 4.658,40 | 17,28 | 0,37% | 4.635,82 | 4.671,50 | 4.635,82 | 0 |
| 03 Ott 2024 | 4.641,12 | -37,25 | -0,80% | 4.671,15 | 4.673,19 | 4.632,12 | 0 |
| 02 Ott 2024 | 4.678,37 | 4,32 | 0,09% | 4.683,57 | 4.688,49 | 4.653,21 | 0 |
| 01 Ott 2024 | 4.674,05 | -7,17 | -0,15% | 4.692,37 | 4.712,16 | 4.661,21 | 0 |
| 30 Set 2024 | 4.681,22 | -35,10 | -0,74% | 4.701,26 | 4.714,86 | 4.670,86 | 0 |
| 27 Set 2024 | 4.716,32 | 56,10 | 1,20% | 4.669,93 | 4.719,14 | 4.667,96 | 0 |
| 26 Set 2024 | 4.660,22 | 59,03 | 1,28% | 4.654,14 | 4.675,66 | 4.644,73 | 0 |
| 25 Set 2024 | 4.601,19 | -1,48 | -0,03% | 4.589,65 | 4.617,14 | 4.589,65 | 0 |
| 24 Set 2024 | 4.602,67 | 25,71 | 0,56% | 4.615,80 | 4.620,32 | 4.595,22 | 0 |
| 23 Set 2024 | 4.576,96 | -29,68 | -0,64% | 4.558,87 | 4.584,73 | 4.551,94 | 0 |
| 20 Set 2024 | 4.606,64 | -11,48 | -0,25% | 4.606,64 | 4.609,92 | 4.559,33 | 0 |
| 19 Set 2024 | 4.618,12 | 57,27 | 1,26% | 4.604,58 | 4.624,39 | 4.594,64 | 0 |
| 18 Set 2024 | 4.560,85 | -26,29 | -0,57% | 4.577,50 | 4.581,46 | 4.554,68 | 0 |
| 17 Set 2024 | 4.587,14 | 19,36 | 0,42% | 4.584,69 | 4.602,57 | 4.583,39 | 0 |
| 16 Set 2024 | 4.567,78 | -14,29 | -0,31% | 4.569,54 | 4.583,99 | 4.558,90 | 0 |
| 13 Set 2024 | 4.582,07 | 41,98 | 0,92% | 4.544,02 | 4.593,67 | 4.544,02 | 0 |
| 12 Set 2024 | 4.540,09 | 31,76 | 0,70% | 4.557,81 | 4.565,91 | 4.522,77 | 0 |
| 11 Set 2024 | 4.508,33 | 0,04 | 0,00% | 4.512,73 | 4.538,60 | 4.494,55 | 0 |
| 10 Set 2024 | 4.508,29 | -42,75 | -0,94% | 4.545,48 | 4.563,27 | 4.507,56 | 0 |
| 09 Set 2024 | 4.551,04 | 52,15 | 1,16% | 4.517,09 | 4.551,50 | 4.517,09 | 0 |
| 06 Set 2024 | 4.498,89 | -29,77 | -0,66% | 4.524,89 | 4.555,53 | 4.497,37 | 0 |
| 05 Set 2024 | 4.528,66 | 7,28 | 0,16% | 4.506,85 | 4.547,42 | 4.506,07 | 0 |
| 04 Set 2024 | 4.521,38 | -15,89 | -0,35% | 4.487,84 | 4.526,13 | 4.487,84 | 0 |
| 03 Set 2024 | 4.537,27 | -41,09 | -0,90% | 4.585,12 | 4.589,13 | 4.528,99 | 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 |
