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 |
|---|---|---|---|---|---|---|---|
| 27 Dic 2024 | 1.086,88 | 9,02 | 0,84% | 1.077,86 | 1.086,88 | 1.075,82 | 0 |
| 24 Dic 2024 | 1.077,86 | 1,95 | 0,18% | 1.075,91 | 1.079,45 | 1.075,91 | 0 |
| 23 Dic 2024 | 1.075,91 | 1,91 | 0,18% | 1.074,00 | 1.078,40 | 1.071,54 | 0 |
| 20 Dic 2024 | 1.074,00 | -8,07 | -0,75% | 1.082,07 | 1.082,07 | 1.060,51 | 0 |
| 19 Dic 2024 | 1.082,07 | -13,23 | -1,21% | 1.095,30 | 1.095,87 | 1.077,14 | 0 |
| 18 Dic 2024 | 1.095,30 | 3,30 | 0,30% | 1.092,00 | 1.100,19 | 1.090,51 | 0 |
| 17 Dic 2024 | 1.092,00 | -11,54 | -1,05% | 1.103,54 | 1.103,54 | 1.091,05 | 0 |
| 16 Dic 2024 | 1.103,54 | 0,30 | 0,03% | 1.103,24 | 1.107,18 | 1.102,72 | 0 |
| 13 Dic 2024 | 1.103,24 | 3,28 | 0,30% | 1.099,96 | 1.106,10 | 1.098,46 | 0 |
| 12 Dic 2024 | 1.099,96 | -1,22 | -0,11% | 1.101,18 | 1.104,62 | 1.098,36 | 0 |
| 11 Dic 2024 | 1.101,18 | 2,83 | 0,26% | 1.098,35 | 1.105,19 | 1.097,29 | 0 |
| 10 Dic 2024 | 1.098,35 | -4,04 | -0,37% | 1.102,39 | 1.102,42 | 1.097,13 | 0 |
| 09 Dic 2024 | 1.102,39 | -0,33 | -0,03% | 1.102,72 | 1.108,78 | 1.100,88 | 0 |
| 06 Dic 2024 | 1.102,72 | -4,57 | -0,41% | 1.107,29 | 1.109,48 | 1.101,43 | 0 |
| 05 Dic 2024 | 1.107,29 | 17,82 | 1,64% | 1.089,47 | 1.107,69 | 1.089,47 | 0 |
| 04 Dic 2024 | 1.089,47 | 5,87 | 0,54% | 1.083,60 | 1.092,93 | 1.083,60 | 0 |
| 03 Dic 2024 | 1.083,60 | 3,58 | 0,33% | 1.080,02 | 1.089,86 | 1.079,76 | 0 |
| 02 Dic 2024 | 1.080,02 | 6,21 | 0,58% | 1.073,81 | 1.084,74 | 1.068,58 | 0 |
| 29 Nov 2024 | 1.073,81 | 6,48 | 0,61% | 1.067,33 | 1.075,05 | 1.063,95 | 0 |
| 28 Nov 2024 | 1.067,33 | 7,28 | 0,69% | 1.060,05 | 1.069,15 | 1.060,05 | 0 |
| 27 Nov 2024 | 1.060,05 | -3,70 | -0,35% | 1.063,75 | 1.064,48 | 1.053,05 | 0 |
| 26 Nov 2024 | 1.063,75 | -8,28 | -0,77% | 1.072,03 | 1.072,56 | 1.062,18 | 0 |
| 25 Nov 2024 | 1.072,03 | 1,53 | 0,14% | 1.070,50 | 1.075,72 | 1.065,66 | 0 |
| 22 Nov 2024 | 1.070,50 | -2,98 | -0,28% | 1.073,48 | 1.080,36 | 1.058,07 | 0 |
| 21 Nov 2024 | 1.073,48 | 7,35 | 0,69% | 1.066,13 | 1.075,05 | 1.060,62 | 0 |
| 20 Nov 2024 | 1.066,13 | 1,20 | 0,11% | 1.064,93 | 1.073,89 | 1.062,16 | 0 |
| 19 Nov 2024 | 1.064,93 | -10,14 | -0,94% | 1.075,07 | 1.079,29 | 1.051,44 | 0 |
| 18 Nov 2024 | 1.075,07 | 3,61 | 0,34% | 1.071,46 | 1.075,07 | 1.067,09 | 0 |
| 15 Nov 2024 | 1.071,46 | 5,77 | 0,54% | 1.065,69 | 1.072,83 | 1.061,08 | 0 |
| 14 Nov 2024 | 1.065,69 | 11,82 | 1,12% | 1.053,87 | 1.067,27 | 1.053,87 | 0 |
| 13 Nov 2024 | 1.053,87 | 0,20 | 0,02% | 1.053,67 | 1.058,66 | 1.046,54 | 0 |
| 12 Nov 2024 | 1.053,67 | -22,55 | -2,10% | 1.076,22 | 1.076,22 | 1.052,20 | 0 |
| 11 Nov 2024 | 1.076,22 | 17,02 | 1,61% | 1.059,20 | 1.078,33 | 1.059,20 | 0 |
| 08 Nov 2024 | 1.059,20 | -12,28 | -1,15% | 1.071,48 | 1.071,79 | 1.056,73 | 0 |
| 07 Nov 2024 | 1.071,48 | -1,03 | -0,10% | 1.072,51 | 1.081,44 | 1.071,35 | 0 |
| 06 Nov 2024 | 1.072,51 | -2,53 | -0,24% | 1.075,04 | 1.093,66 | 1.069,51 | 0 |
| 05 Nov 2024 | 1.075,04 | 6,26 | 0,59% | 1.068,78 | 1.076,02 | 1.066,44 | 0 |
| 04 Nov 2024 | 1.068,78 | 2,11 | 0,20% | 1.066,67 | 1.072,60 | 1.065,79 | 0 |
| 01 Nov 2024 | 1.066,67 | 13,92 | 1,32% | 1.052,75 | 1.070,39 | 1.052,48 | 0 |
| 31 Ott 2024 | 1.052,75 | -7,48 | -0,71% | 1.060,23 | 1.060,34 | 1.047,87 | 0 |
| 30 Ott 2024 | 1.060,23 | -12,27 | -1,14% | 1.072,50 | 1.072,50 | 1.057,23 | 0 |
| 29 Ott 2024 | 1.072,50 | 0,11 | 0,01% | 1.072,39 | 1.082,85 | 1.071,68 | 0 |
| 28 Ott 2024 | 1.072,39 | 9,05 | 0,85% | 1.063,34 | 1.073,71 | 1.059,96 | 0 |
| 25 Ott 2024 | 1.063,34 | -4,83 | -0,45% | 1.068,17 | 1.073,37 | 1.063,34 | 0 |
| 24 Ott 2024 | 1.068,17 | -0,15 | -0,01% | 1.068,32 | 1.075,16 | 1.067,81 | 0 |
| 23 Ott 2024 | 1.068,32 | -5,16 | -0,48% | 1.073,48 | 1.075,45 | 1.067,44 | 0 |
| 22 Ott 2024 | 1.073,48 | -2,57 | -0,24% | 1.076,05 | 1.076,61 | 1.063,76 | 0 |
| 21 Ott 2024 | 1.076,05 | -9,91 | -0,91% | 1.085,96 | 1.085,96 | 1.075,77 | 0 |
| 18 Ott 2024 | 1.085,96 | 3,74 | 0,35% | 1.082,22 | 1.087,44 | 1.078,48 | 0 |
| 17 Ott 2024 | 1.082,22 | 9,71 | 0,91% | 1.072,51 | 1.085,76 | 1.072,50 | 0 |
| 16 Ott 2024 | 1.072,51 | -0,96 | -0,09% | 1.073,47 | 1.075,42 | 1.064,81 | 0 |
| 15 Ott 2024 | 1.073,47 | 2,58 | 0,24% | 1.070,89 | 1.074,90 | 1.068,70 | 0 |
| 14 Ott 2024 | 1.070,89 | 6,14 | 0,58% | 1.064,75 | 1.070,89 | 1.062,91 | 0 |
| 11 Ott 2024 | 1.064,75 | 7,61 | 0,72% | 1.057,14 | 1.065,29 | 1.054,74 | 0 |
| 10 Ott 2024 | 1.057,14 | 3,35 | 0,32% | 1.053,79 | 1.060,81 | 1.053,61 | 0 |
| 09 Ott 2024 | 1.053,79 | 5,94 | 0,57% | 1.047,85 | 1.053,79 | 1.042,54 | 0 |
| 08 Ott 2024 | 1.047,85 | -7,36 | -0,70% | 1.055,21 | 1.055,33 | 1.041,15 | 0 |
| 07 Ott 2024 | 1.055,21 | 3,80 | 0,36% | 1.051,41 | 1.060,52 | 1.049,55 | 0 |
| 04 Ott 2024 | 1.051,41 | 12,27 | 1,18% | 1.039,14 | 1.055,08 | 1.038,81 | 0 |
| 03 Ott 2024 | 1.039,14 | -8,26 | -0,79% | 1.047,40 | 1.047,40 | 1.034,66 | 0 |
| 02 Ott 2024 | 1.047,40 | 0,95 | 0,09% | 1.046,45 | 1.053,19 | 1.041,84 | 0 |
| 01 Ott 2024 | 1.046,45 | -13,97 | -1,32% | 1.060,42 | 1.062,60 | 1.040,72 | 0 |
| 30 Set 2024 | 1.060,42 | -11,43 | -1,07% | 1.071,85 | 1.071,85 | 1.058,64 | 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 |
