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 |
|---|---|---|---|---|---|---|---|
| 06 Giu 2024 | 1,595 | 0,17 | 11,93% | 1,375 | 1,615 | 1,345 | 0 |
| 05 Giu 2024 | 1,425 | -0,11 | -7,17% | 1,535 | 1,615 | 1,365 | 0 |
| 04 Giu 2024 | 1,535 | 0,15 | 10,83% | 1,425 | 1,545 | 1,325 | 0 |
| 03 Giu 2024 | 1,385 | 0,21 | 17,87% | 1,365 | 1,475 | 1,335 | 0 |
| 31 Mag 2024 | 1,175 | -0,36 | -23,45% | 1,375 | 1,495 | 1,175 | 0 |
| 30 Mag 2024 | 1,535 | 0,06 | 4,07% | 1,435 | 1,555 | 1,375 | 0 |
| 29 Mag 2024 | 1,475 | -0,09 | -5,75% | 1,465 | 1,505 | 1,325 | 0 |
| 28 Mag 2024 | 1,565 | 0,30 | 23,72% | 1,205 | 1,575 | 1,195 | 0 |
| 27 Mag 2024 | 1,265 | -0,11 | -8,00% | 1,295 | 1,315 | 1,165 | 0 |
| 24 Mag 2024 | 1,375 | 0,17 | 14,11% | 1,035 | 1,425 | 1,015 | 0 |
| 23 Mag 2024 | 1,205 | -0,01 | -0,82% | 1,195 | 1,275 | 1,125 | 0 |
| 22 Mag 2024 | 1,215 | -0,16 | -11,64% | 1,285 | 1,305 | 1,165 | 0 |
| 21 Mag 2024 | 1,375 | -0,09 | -6,14% | 1,495 | 1,505 | 1,365 | 0 |
| 20 Mag 2024 | 1,465 | -0,10 | -6,39% | 1,455 | 1,495 | 1,395 | 0 |
| 17 Mag 2024 | 1,565 | 0,00 | 0,00% | 1,595 | 1,615 | 1,515 | 0 |
| 16 Mag 2024 | 1,565 | 0,14 | 9,82% | 1,465 | 1,595 | 1,445 | 0 |
| 15 Mag 2024 | 1,425 | -0,22 | -13,37% | 1,555 | 1,665 | 1,375 | 0 |
| 14 Mag 2024 | 1,645 | 0,08 | 5,11% | 1,765 | 1,845 | 1,565 | 0 |
| 13 Mag 2024 | 1,565 | 0,14 | 9,82% | 1,56 | 1,715 | 1,505 | 0 |
| 10 Mag 2024 | 1,425 | -0,25 | -14,93% | 1,615 | 1,735 | 1,415 | 0 |
| 09 Mag 2024 | 1,675 | -1,00 | -37,38% | 1,40 | 1,795 | 1,385 | 3.000 |
| 08 Mag 2024 | 2,675 | -0,33 | -10,98% | 2,835 | 2,875 | 2,535 | 0 |
| 07 Mag 2024 | 3,005 | 0,01 | 0,33% | 3,035 | 3,065 | 2,925 | 0 |
| 06 Mag 2024 | 2,995 | -0,06 | -1,96% | 2,83 | 3,055 | 2,83 | 0 |
| 03 Mag 2024 | 3,055 | 0,64 | 26,50% | 2,72 | 3,315 | 2,47 | 0 |
| 02 Mag 2024 | 2,415 | -0,50 | -17,15% | 2,64 | 2,745 | 2,285 | 0 |
| 30 Apr 2024 | 2,915 | -0,15 | -4,89% | 3,07 | 3,115 | 2,915 | 0 |
| 29 Apr 2024 | 3,065 | -0,25 | -7,54% | 3,325 | 3,365 | 3,065 | 0 |
| 26 Apr 2024 | 3,315 | 0,33 | 11,06% | 3,205 | 3,355 | 3,085 | 0 |
| 25 Apr 2024 | 2,985 | -0,13 | -4,17% | 3,085 | 3,285 | 2,885 | 0 |
| 24 Apr 2024 | 3,115 | 0,26 | 9,11% | 3,135 | 3,385 | 3,055 | 0 |
| 23 Apr 2024 | 2,855 | 0,40 | 16,29% | 2,605 | 2,905 | 2,585 | 0 |
| 22 Apr 2024 | 2,455 | -0,33 | -11,85% | 2,555 | 2,645 | 2,365 | 0 |
| 19 Apr 2024 | 2,785 | -0,35 | -11,16% | 2,775 | 2,975 | 2,745 | 0 |
| 18 Apr 2024 | 3,135 | 0,42 | 15,47% | 2,875 | 3,185 | 2,815 | 0 |
| 17 Apr 2024 | 2,715 | 0,07 | 2,65% | 2,605 | 2,785 | 2,565 | 0 |
| 16 Apr 2024 | 2,645 | -0,31 | -10,49% | 2,52 | 2,765 | 2,435 | 0 |
| 15 Apr 2024 | 2,955 | -0,06 | -1,99% | 2,98 | 3,185 | 2,895 | 0 |
| 12 Apr 2024 | 3,015 | -0,16 | -5,04% | 3,43 | 3,47 | 2,905 | 0 |
| 11 Apr 2024 | 3,175 | 0,20 | 6,72% | 2,97 | 3,175 | 2,68 | 0 |
| 10 Apr 2024 | 2,975 | -0,04 | -1,33% | 3,17 | 3,22 | 2,82 | 0 |
| 09 Apr 2024 | 3,015 | 0,04 | 1,34% | 2,95 | 3,165 | 2,89 | 0 |
| 08 Apr 2024 | 2,975 | -0,06 | -1,98% | 3,05 | 3,105 | 2,885 | 0 |
| 05 Apr 2024 | 3,035 | -0,15 | -4,71% | 2,87 | 3,085 | 2,835 | 0 |
| 04 Apr 2024 | 3,185 | 0,19 | 6,34% | 2,92 | 3,235 | 2,905 | 0 |
| 03 Apr 2024 | 2,995 | 0,10 | 3,45% | 2,89 | 3,035 | 2,845 | 0 |
| 02 Apr 2024 | 2,895 | -0,55 | -15,97% | 3,26 | 3,27 | 2,835 | 0 |
| 28 Mar 2024 | 3,445 | -0,09 | -2,55% | 3,54 | 3,625 | 3,425 | 0 |
| 27 Mar 2024 | 3,535 | -0,25 | -6,61% | 3,73 | 3,795 | 3,515 | 0 |
| 26 Mar 2024 | 3,785 | 0,15 | 4,13% | 3,79 | 3,845 | 3,685 | 0 |
| 25 Mar 2024 | 3,635 | -0,05 | -1,36% | 3,65 | 3,735 | 3,545 | 0 |
| 22 Mar 2024 | 3,685 | -0,19 | -4,90% | 3,74 | 3,785 | 3,635 | 0 |
| 21 Mar 2024 | 3,875 | 0,52 | 15,50% | 3,50 | 3,875 | 3,455 | 0 |
| 20 Mar 2024 | 3,355 | 0,10 | 3,07% | 3,10 | 3,415 | 3,08 | 0 |
| 19 Mar 2024 | 3,255 | 0,18 | 5,85% | 3,11 | 3,255 | 3,045 | 0 |
| 18 Mar 2024 | 3,075 | -0,15 | -4,65% | 3,08 | 3,215 | 2,99 | 0 |
| 15 Mar 2024 | 3,225 | -0,33 | -9,28% | 3,56 | 3,63 | 3,105 | 0 |
| 14 Mar 2024 | 3,555 | -0,03 | -0,84% | 3,47 | 3,565 | 3,245 | 0 |
| 13 Mar 2024 | 3,585 | 0,15 | 4,37% | 3,58 | 3,645 | 3,075 | 0 |
| 12 Mar 2024 | 3,435 | 0,14 | 4,25% | 3,31 | 3,575 | 3,255 | 0 |
| 11 Mar 2024 | 3,295 | -0,12 | -3,51% | 3,46 | 3,47 | 3,175 | 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 |
