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 |
|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 12,219 | 0,13 | 1,07% | 12,98 | 12,98 | 12,194 | 4.259 |
| 27 Nov 2024 | 12,09 | 0,00 | 0,00% | 12,09 | 12,09 | 12,09 | 0 |
| 26 Nov 2024 | 12,09 | -0,89 | -6,85% | 12,09 | 12,944 | 12,00 | 36.254 |
| 25 Nov 2024 | 12,979 | -0,14 | -1,07% | 12,636 | 14,07 | 12,636 | 9.666 |
| 22 Nov 2024 | 13,12 | 0,70 | 5,60% | 13,341 | 14,086 | 13,12 | 13.257 |
| 21 Nov 2024 | 12,424 | 0,37 | 3,06% | 12,861 | 13,508 | 12,266 | 11.663 |
| 20 Nov 2024 | 12,055 | -0,26 | -2,14% | 12,98 | 12,98 | 12,005 | 1.552 |
| 19 Nov 2024 | 12,319 | -0,10 | -0,80% | 12,356 | 13,291 | 12,319 | 33.175 |
| 18 Nov 2024 | 12,418 | 1,77 | 16,63% | 12,178 | 13,238 | 12,178 | 9.311 |
| 15 Nov 2024 | 10,647 | 0,02 | 0,16% | 10,647 | 11,557 | 10,647 | 10.895 |
| 14 Nov 2024 | 10,63 | -0,47 | -4,24% | 11,775 | 11,984 | 10,63 | 3.013 |
| 13 Nov 2024 | 11,101 | 0,48 | 4,56% | 10,293 | 11,65 | 10,293 | 4.587 |
| 12 Nov 2024 | 10,617 | -0,11 | -1,00% | 11,168 | 12,038 | 10,617 | 12.474 |
| 11 Nov 2024 | 10,724 | 0,44 | 4,24% | 10,484 | 11,857 | 10,484 | 13.511 |
| 08 Nov 2024 | 10,288 | 0,69 | 7,17% | 9,934 | 11,024 | 9,92 | 20.029 |
| 07 Nov 2024 | 9,60 | -0,34 | -3,37% | 9,40 | 10,382 | 9,40 | 5.602 |
| 06 Nov 2024 | 9,935 | 1,93 | 24,17% | 9,70 | 10,13 | 9,514 | 17.169 |
| 05 Nov 2024 | 8,001 | 0,03 | 0,38% | 8,707 | 8,92 | 8,001 | 160 |
| 04 Nov 2024 | 7,971 | -0,24 | -2,86% | 8,675 | 8,82 | 7,971 | 4.942 |
| 01 Nov 2024 | 8,206 | -0,36 | -4,25% | 8,919 | 9,059 | 8,206 | 11.211 |
| 31 Ott 2024 | 8,57 | -0,32 | -3,63% | 9,336 | 9,336 | 8,57 | 5.549 |
| 30 Ott 2024 | 8,893 | -0,10 | -1,09% | 8,893 | 9,668 | 8,893 | 885 |
| 29 Ott 2024 | 8,991 | 0,24 | 2,78% | 9,727 | 9,78 | 8,991 | 6.735 |
| 28 Ott 2024 | 8,748 | 0,13 | 1,48% | 9,449 | 9,449 | 8,748 | 2.602 |
| 25 Ott 2024 | 8,62 | -0,10 | -1,15% | 9,408 | 9,541 | 8,62 | 1.925 |
| 24 Ott 2024 | 8,72 | 0,51 | 6,15% | 8,617 | 9,459 | 8,617 | 675 |
| 23 Ott 2024 | 8,215 | -0,13 | -1,58% | 8,879 | 8,969 | 8,215 | 712 |
| 22 Ott 2024 | 8,347 | 0,73 | 9,61% | 9,005 | 9,055 | 8,347 | 13.180 |
| 21 Ott 2024 | 7,615 | 0,00 | 0,00% | 7,615 | 7,615 | 7,615 | 0 |
| 18 Ott 2024 | 7,615 | 0,06 | 0,77% | 7,615 | 8,239 | 7,615 | 12.000 |
| 17 Ott 2024 | 7,557 | -0,02 | -0,22% | 7,557 | 7,557 | 7,557 | 0 |
| 16 Ott 2024 | 7,574 | 0,06 | 0,87% | 7,574 | 8,354 | 7,574 | 200 |
| 15 Ott 2024 | 7,509 | 0,09 | 1,23% | 7,637 | 8,479 | 7,509 | 2.088 |
| 14 Ott 2024 | 7,418 | 0,41 | 5,82% | 7,418 | 8,40 | 7,418 | 700 |
| 11 Ott 2024 | 7,01 | 0,14 | 1,96% | 6,938 | 7,01 | 6,938 | 274 |
| 10 Ott 2024 | 6,875 | -0,13 | -1,90% | 6,875 | 7,537 | 6,875 | 310 |
| 09 Ott 2024 | 7,008 | -0,02 | -0,27% | 7,684 | 7,684 | 7,008 | 0 |
| 08 Ott 2024 | 7,027 | -1,11 | -13,61% | 7,027 | 7,733 | 7,027 | 371 |
| 07 Ott 2024 | 8,134 | 1,40 | 20,79% | 8,134 | 8,134 | 8,134 | 500 |
| 04 Ott 2024 | 6,734 | -0,15 | -2,14% | 6,734 | 7,552 | 6,734 | 545 |
| 03 Ott 2024 | 6,881 | -0,32 | -4,44% | 7,614 | 7,614 | 6,881 | 274 |
| 02 Ott 2024 | 7,201 | -0,38 | -5,00% | 8,041 | 8,041 | 7,201 | 5.170 |
| 01 Ott 2024 | 7,58 | 0,03 | 0,37% | 8,434 | 8,434 | 7,58 | 60 |
| 30 Set 2024 | 7,552 | -0,06 | -0,78% | 8,435 | 8,501 | 7,552 | 263 |
| 27 Set 2024 | 7,611 | 0,35 | 4,82% | 7,611 | 8,679 | 7,611 | 741 |
| 26 Set 2024 | 7,261 | 0,06 | 0,88% | 7,261 | 8,343 | 7,261 | 9.944 |
| 25 Set 2024 | 7,198 | 0,12 | 1,64% | 7,198 | 8,06 | 7,198 | 0 |
| 24 Set 2024 | 7,082 | -0,01 | -0,08% | 7,082 | 7,95 | 7,082 | 260 |
| 23 Set 2024 | 7,088 | -1,01 | -12,45% | 7,879 | 7,879 | 7,088 | 44.246 |
| 20 Set 2024 | 8,096 | 1,49 | 22,59% | 8,18 | 8,18 | 8,096 | 1.199 |
| 19 Set 2024 | 6,604 | 0,27 | 4,26% | 6,604 | 7,591 | 6,604 | 6.313 |
| 18 Set 2024 | 6,334 | -0,18 | -2,70% | 7,044 | 7,044 | 6,334 | 950 |
| 17 Set 2024 | 6,51 | 0,12 | 1,89% | 6,383 | 7,15 | 6,383 | 3.650 |
| 16 Set 2024 | 6,389 | -0,01 | -0,13% | 6,389 | 7,079 | 6,389 | 1.092 |
| 13 Set 2024 | 6,397 | -0,20 | -3,08% | 7,203 | 7,25 | 6,397 | 1.500 |
| 12 Set 2024 | 6,60 | 0,18 | 2,84% | 7,257 | 7,28 | 6,568 | 414 |
| 11 Set 2024 | 6,418 | -0,10 | -1,49% | 7,083 | 7,138 | 6,418 | 18.306 |
| 10 Set 2024 | 6,515 | 0,26 | 4,19% | 6,515 | 7,191 | 6,515 | 0 |
| 09 Set 2024 | 6,253 | -0,16 | -2,43% | 6,919 | 6,94 | 6,253 | 1.559 |
| 06 Set 2024 | 6,409 | 0,00 | 0,00% | 6,409 | 6,409 | 6,409 | 0 |
| 05 Set 2024 | 6,409 | 0,12 | 1,88% | 7,153 | 7,16 | 6,409 | 918 |
| 04 Set 2024 | 6,291 | 0,01 | 0,08% | 6,915 | 6,986 | 6,258 | 900 |
| 03 Set 2024 | 6,286 | -0,21 | -3,22% | 6,516 | 7,253 | 6,286 | 2.860 |
| 02 Set 2024 | 6,495 | -0,32 | -4,75% | 7,20 | 7,40 | 6,234 | 565 |
|
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 |
