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 |
|---|---|---|---|---|---|---|---|
| 31 Mag 2024 | 4.485,27 | 6,96 | 0,16% | 4.476,64 | 4.488,27 | 4.470,02 | 0 |
| 30 Mag 2024 | 4.478,31 | 18,17 | 0,41% | 4.444,53 | 4.479,87 | 4.444,53 | 0 |
| 29 Mag 2024 | 4.460,14 | -56,55 | -1,25% | 4.505,22 | 4.508,12 | 4.454,22 | 0 |
| 28 Mag 2024 | 4.516,69 | -23,71 | -0,52% | 4.549,77 | 4.558,87 | 4.508,82 | 0 |
| 27 Mag 2024 | 4.540,40 | 24,52 | 0,54% | 4.513,80 | 4.540,40 | 4.511,55 | 0 |
| 24 Mag 2024 | 4.515,88 | 3,06 | 0,07% | 4.488,15 | 4.521,22 | 4.481,11 | 0 |
| 23 Mag 2024 | 4.512,82 | -6,23 | -0,14% | 4.522,80 | 4.533,63 | 4.503,84 | 0 |
| 22 Mag 2024 | 4.519,05 | -7,74 | -0,17% | 4.525,14 | 4.525,14 | 4.502,75 | 0 |
| 21 Mag 2024 | 4.526,79 | -17,25 | -0,38% | 4.535,85 | 4.537,25 | 4.504,31 | 0 |
| 20 Mag 2024 | 4.544,04 | 18,99 | 0,42% | 4.529,74 | 4.555,42 | 4.529,74 | 0 |
| 17 Mag 2024 | 4.525,05 | -12,71 | -0,28% | 4.527,34 | 4.535,20 | 4.506,74 | 0 |
| 16 Mag 2024 | 4.537,76 | -15,96 | -0,35% | 4.556,71 | 4.556,71 | 4.533,35 | 0 |
| 15 Mag 2024 | 4.553,72 | 36,60 | 0,81% | 4.536,77 | 4.560,96 | 4.530,00 | 0 |
| 14 Mag 2024 | 4.517,12 | 0,00 | 0,00% | 4.517,12 | 4.517,12 | 4.517,12 | 0 |
| 13 Mag 2024 | 4.517,12 | 17,46 | 0,39% | 4.505,43 | 4.519,12 | 4.502,88 | 0 |
| 10 Mag 2024 | 4.499,66 | 26,69 | 0,60% | 4.496,78 | 4.516,79 | 4.492,45 | 0 |
| 09 Mag 2024 | 4.472,97 | 22,14 | 0,50% | 4.449,47 | 4.480,95 | 4.448,61 | 0 |
| 08 Mag 2024 | 4.450,83 | 29,70 | 0,67% | 4.435,79 | 4.465,43 | 4.433,86 | 0 |
| 07 Mag 2024 | 4.421,13 | 38,16 | 0,87% | 4.403,20 | 4.423,73 | 4.389,61 | 0 |
| 06 Mag 2024 | 4.382,97 | 25,76 | 0,59% | 4.369,50 | 4.404,03 | 4.363,82 | 0 |
| 03 Mag 2024 | 4.357,21 | 22,29 | 0,51% | 4.361,36 | 4.388,98 | 4.351,05 | 0 |
| 02 Mag 2024 | 4.334,92 | 7,16 | 0,17% | 4.343,98 | 4.352,41 | 4.321,92 | 0 |
| 30 Apr 2024 | 4.327,76 | -44,57 | -1,02% | 4.384,75 | 4.388,17 | 4.320,88 | 0 |
| 29 Apr 2024 | 4.372,33 | 6,94 | 0,16% | 4.383,09 | 4.390,99 | 4.372,33 | 0 |
| 26 Apr 2024 | 4.365,39 | 35,40 | 0,82% | 4.367,42 | 4.381,82 | 4.349,05 | 0 |
| 25 Apr 2024 | 4.329,99 | -45,40 | -1,04% | 4.359,94 | 4.364,29 | 4.299,78 | 0 |
| 24 Apr 2024 | 4.375,39 | -8,30 | -0,19% | 4.381,08 | 4.396,65 | 4.368,62 | 0 |
| 23 Apr 2024 | 4.383,69 | 39,49 | 0,91% | 4.367,13 | 4.386,86 | 4.360,08 | 0 |
| 22 Apr 2024 | 4.344,20 | 33,89 | 0,79% | 4.343,61 | 4.354,91 | 4.326,20 | 0 |
| 19 Apr 2024 | 4.310,31 | -8,86 | -0,21% | 4.288,92 | 4.322,83 | 4.273,56 | 0 |
| 18 Apr 2024 | 4.319,17 | 36,24 | 0,85% | 4.302,33 | 4.326,46 | 4.290,79 | 0 |
| 17 Apr 2024 | 4.282,93 | 10,06 | 0,24% | 4.271,65 | 4.321,65 | 4.271,65 | 0 |
| 16 Apr 2024 | 4.272,87 | -63,19 | -1,46% | 4.268,47 | 4.292,14 | 4.257,36 | 0 |
| 15 Apr 2024 | 4.336,06 | 3,48 | 0,08% | 4.350,66 | 4.385,14 | 4.330,72 | 0 |
| 12 Apr 2024 | 4.332,58 | -7,12 | -0,16% | 4.377,97 | 4.390,08 | 4.319,32 | 0 |
| 11 Apr 2024 | 4.339,70 | -15,23 | -0,35% | 4.353,58 | 4.377,36 | 4.314,73 | 0 |
| 10 Apr 2024 | 4.354,93 | -18,73 | -0,43% | 4.395,61 | 4.399,52 | 4.328,87 | 0 |
| 09 Apr 2024 | 4.373,66 | -22,76 | -0,52% | 4.385,89 | 4.402,09 | 4.368,59 | 0 |
| 08 Apr 2024 | 4.396,42 | 27,58 | 0,63% | 4.364,66 | 4.409,98 | 4.364,27 | 0 |
| 05 Apr 2024 | 4.368,84 | -43,42 | -0,98% | 4.356,45 | 4.368,84 | 4.343,73 | 0 |
| 04 Apr 2024 | 4.412,26 | 2,57 | 0,06% | 4.410,96 | 4.430,66 | 4.404,73 | 0 |
| 03 Apr 2024 | 4.409,69 | 18,53 | 0,42% | 4.394,46 | 4.413,70 | 4.387,06 | 0 |
| 02 Apr 2024 | 4.391,16 | -34,38 | -0,78% | 4.419,25 | 4.446,77 | 4.385,45 | 0 |
| 28 Mar 2024 | 4.425,54 | 4,19 | 0,09% | 4.430,92 | 4.443,97 | 4.424,01 | 0 |
| 27 Mar 2024 | 4.421,35 | 12,60 | 0,29% | 4.411,99 | 4.433,68 | 4.405,86 | 0 |
| 26 Mar 2024 | 4.408,75 | 25,61 | 0,58% | 4.386,35 | 4.410,95 | 4.374,06 | 0 |
| 25 Mar 2024 | 4.383,14 | -4,20 | -0,10% | 4.386,01 | 4.393,97 | 4.363,71 | 0 |
| 22 Mar 2024 | 4.387,34 | 3,99 | 0,09% | 4.372,88 | 4.399,65 | 4.372,88 | 0 |
| 21 Mar 2024 | 4.383,35 | 19,70 | 0,45% | 4.403,38 | 4.403,96 | 4.365,36 | 0 |
| 20 Mar 2024 | 4.363,65 | -5,08 | -0,12% | 4.357,15 | 4.364,66 | 4.337,62 | 0 |
| 19 Mar 2024 | 4.368,73 | 19,51 | 0,45% | 4.346,73 | 4.370,57 | 4.344,96 | 0 |
| 18 Mar 2024 | 4.349,22 | -4,51 | -0,10% | 4.361,77 | 4.366,77 | 4.342,53 | 0 |
| 15 Mar 2024 | 4.353,73 | 6,93 | 0,16% | 4.347,40 | 4.374,79 | 4.343,93 | 0 |
| 14 Mar 2024 | 4.346,80 | 12,76 | 0,29% | 4.344,28 | 4.378,17 | 4.343,27 | 0 |
| 13 Mar 2024 | 4.334,04 | 7,16 | 0,17% | 4.335,79 | 4.343,50 | 4.325,93 | 0 |
| 12 Mar 2024 | 4.326,88 | 40,11 | 0,94% | 4.299,86 | 4.332,98 | 4.287,82 | 0 |
| 11 Mar 2024 | 4.286,77 | -3,99 | -0,09% | 4.263,62 | 4.286,77 | 4.263,62 | 0 |
| 08 Mar 2024 | 4.290,76 | -0,75 | -0,02% | 4.293,61 | 4.304,67 | 4.280,02 | 0 |
| 07 Mar 2024 | 4.291,51 | 13,51 | 0,32% | 4.250,97 | 4.300,16 | 4.239,22 | 0 |
| 06 Mar 2024 | 4.278,00 | 4,54 | 0,11% | 4.273,14 | 4.286,88 | 4.272,96 | 0 |
| 05 Mar 2024 | 4.273,46 | -4,64 | -0,11% | 4.268,51 | 4.284,90 | 4.260,04 | 0 |
| 04 Mar 2024 | 4.278,10 | 8,34 | 0,20% | 4.270,95 | 4.278,10 | 4.261,41 | 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 |
