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 | 5,84 | 0,15 | 2,64% | 5,79 | 5,88 | 5,69 | 0 |
| 06 Giu 2024 | 5,69 | 0,08 | 1,43% | 5,65 | 5,76 | 5,63 | 0 |
| 05 Giu 2024 | 5,61 | 0,22 | 4,08% | 5,51 | 5,70 | 5,44 | 0 |
| 04 Giu 2024 | 5,39 | 0,04 | 0,75% | 5,40 | 5,43 | 5,33 | 0 |
| 03 Giu 2024 | 5,35 | 0,18 | 3,48% | 5,42 | 5,52 | 5,31 | 0 |
| 31 Mag 2024 | 5,17 | -0,30 | -5,48% | 5,35 | 5,46 | 5,17 | 0 |
| 30 Mag 2024 | 5,47 | -0,30 | -5,20% | 5,73 | 5,74 | 5,43 | 0 |
| 29 Mag 2024 | 5,77 | 0,03 | 0,52% | 5,72 | 5,80 | 5,66 | 0 |
| 28 Mag 2024 | 5,74 | 0,09 | 1,59% | 5,66 | 5,80 | 5,47 | 0 |
| 27 Mag 2024 | 5,65 | 0,00 | 0,00% | 5,62 | 5,67 | 5,54 | 0 |
| 24 Mag 2024 | 5,65 | -0,13 | -2,25% | 5,58 | 5,70 | 5,55 | 0 |
| 23 Mag 2024 | 5,78 | 0,02 | 0,35% | 5,89 | 5,95 | 5,73 | 0 |
| 22 Mag 2024 | 5,76 | -0,13 | -2,21% | 5,96 | 5,97 | 5,72 | 0 |
| 21 Mag 2024 | 5,89 | 0,04 | 0,68% | 5,85 | 5,92 | 5,75 | 0 |
| 20 Mag 2024 | 5,85 | 0,16 | 2,81% | 5,73 | 5,97 | 5,73 | 0 |
| 17 Mag 2024 | 5,69 | 0,04 | 0,71% | 5,59 | 5,73 | 5,52 | 0 |
| 16 Mag 2024 | 5,65 | 0,32 | 6,00% | 5,42 | 5,65 | 5,42 | 0 |
| 15 Mag 2024 | 5,33 | 0,43 | 8,66% | 5,26 | 5,41 | 5,22 | 320 |
| 14 Mag 2024 | 4,905 | 0,00 | 0,00% | 4,905 | 4,905 | 4,905 | 0 |
| 13 Mag 2024 | 4,905 | -0,19 | -3,63% | 5,17 | 5,17 | 4,73 | 0 |
| 10 Mag 2024 | 5,09 | -0,13 | -2,49% | 5,26 | 5,29 | 5,08 | 0 |
| 09 Mag 2024 | 5,22 | -0,08 | -1,51% | 5,23 | 5,30 | 5,14 | 0 |
| 08 Mag 2024 | 5,30 | -0,05 | -0,93% | 5,43 | 5,43 | 5,24 | 0 |
| 07 Mag 2024 | 5,35 | 0,31 | 6,15% | 5,13 | 5,38 | 5,09 | 0 |
| 06 Mag 2024 | 5,04 | 0,14 | 2,75% | 5,06 | 5,10 | 4,965 | 0 |
| 03 Mag 2024 | 4,905 | 0,04 | 0,82% | 5,04 | 5,19 | 4,735 | 0 |
| 02 Mag 2024 | 4,865 | -0,08 | -1,62% | 4,875 | 4,985 | 4,81 | 0 |
| 30 Apr 2024 | 4,945 | -0,12 | -2,27% | 5,02 | 5,16 | 4,92 | 0 |
| 29 Apr 2024 | 5,06 | -0,50 | -8,99% | 5,56 | 5,58 | 5,06 | 0 |
| 26 Apr 2024 | 5,56 | 1,51 | 37,45% | 5,67 | 5,82 | 5,39 | 0 |
| 25 Apr 2024 | 4,045 | -0,22 | -5,16% | 3,86 | 4,045 | 3,615 | 0 |
| 24 Apr 2024 | 4,265 | -0,02 | -0,47% | 4,295 | 4,345 | 4,215 | 0 |
| 23 Apr 2024 | 4,285 | 0,30 | 7,53% | 4,105 | 4,295 | 4,085 | 0 |
| 22 Apr 2024 | 3,985 | 0,03 | 0,76% | 3,92 | 4,135 | 3,915 | 0 |
| 19 Apr 2024 | 3,955 | -0,15 | -3,65% | 3,89 | 4,085 | 3,88 | 0 |
| 18 Apr 2024 | 4,105 | 0,06 | 1,48% | 4,095 | 4,115 | 3,985 | 0 |
| 17 Apr 2024 | 4,045 | 0,08 | 2,02% | 3,935 | 4,185 | 3,905 | 0 |
| 16 Apr 2024 | 3,965 | -0,38 | -8,75% | 3,955 | 4,005 | 3,885 | 0 |
| 15 Apr 2024 | 4,345 | 0,00 | 0,00% | 4,26 | 4,44 | 4,195 | 0 |
| 12 Apr 2024 | 4,345 | 0,11 | 2,60% | 4,385 | 4,475 | 4,245 | 0 |
| 11 Apr 2024 | 4,235 | 0,25 | 6,27% | 4,055 | 4,235 | 4,02 | 0 |
| 10 Apr 2024 | 3,985 | 0,00 | 0,00% | 4,135 | 4,22 | 3,955 | 0 |
| 09 Apr 2024 | 3,985 | 0,06 | 1,53% | 3,93 | 4,225 | 3,885 | 0 |
| 08 Apr 2024 | 3,925 | 0,19 | 5,09% | 3,70 | 3,945 | 3,645 | 0 |
| 05 Apr 2024 | 3,735 | -0,12 | -3,11% | 3,50 | 3,765 | 3,43 | 0 |
| 04 Apr 2024 | 3,855 | -0,03 | -0,77% | 3,98 | 3,99 | 3,725 | 0 |
| 03 Apr 2024 | 3,885 | 0,05 | 1,30% | 3,90 | 3,955 | 3,795 | 0 |
| 02 Apr 2024 | 3,835 | 0,26 | 7,27% | 3,91 | 3,975 | 3,725 | 0 |
| 28 Mar 2024 | 3,575 | 0,09 | 2,58% | 3,55 | 3,645 | 3,535 | 0 |
| 27 Mar 2024 | 3,485 | -0,13 | -3,60% | 3,62 | 3,645 | 3,415 | 0 |
| 26 Mar 2024 | 3,615 | 0,18 | 5,24% | 3,55 | 3,665 | 3,50 | 0 |
| 25 Mar 2024 | 3,435 | -0,09 | -2,55% | 3,53 | 3,555 | 3,315 | 0 |
| 22 Mar 2024 | 3,525 | 0,25 | 7,63% | 3,29 | 3,635 | 3,235 | 0 |
| 21 Mar 2024 | 3,275 | 0,03 | 0,92% | 3,45 | 3,48 | 3,225 | 0 |
| 20 Mar 2024 | 3,245 | 0,10 | 3,18% | 3,20 | 3,335 | 3,155 | 0 |
| 19 Mar 2024 | 3,145 | -0,25 | -7,36% | 3,24 | 3,36 | 3,125 | 0 |
| 18 Mar 2024 | 3,395 | 0,77 | 29,33% | 2,87 | 3,645 | 2,87 | 0 |
| 15 Mar 2024 | 2,625 | -0,18 | -6,42% | 2,87 | 2,94 | 2,605 | 0 |
| 14 Mar 2024 | 2,805 | 0,17 | 6,45% | 2,60 | 2,865 | 2,60 | 0 |
| 13 Mar 2024 | 2,635 | 0,18 | 7,33% | 2,44 | 2,635 | 2,38 | 0 |
| 12 Mar 2024 | 2,455 | 0,03 | 1,24% | 2,45 | 2,485 | 2,28 | 0 |
| 11 Mar 2024 | 2,425 | 0,07 | 2,97% | 2,18 | 2,475 | 2,06 | 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 |
