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 | 1.051,29 | 2,22 | 0,21% | 1.049,07 | 1.052,94 | 1.044,55 | 0 |
| 24 Dic 2024 | 1.049,07 | 0,89 | 0,08% | 1.048,18 | 1.050,84 | 1.048,18 | 0 |
| 23 Dic 2024 | 1.048,18 | 3,68 | 0,35% | 1.044,50 | 1.049,31 | 1.038,50 | 0 |
| 20 Dic 2024 | 1.044,50 | -6,43 | -0,61% | 1.050,93 | 1.050,93 | 1.031,99 | 0 |
| 19 Dic 2024 | 1.050,93 | -22,93 | -2,14% | 1.073,86 | 1.074,56 | 1.049,20 | 0 |
| 18 Dic 2024 | 1.073,86 | 2,62 | 0,24% | 1.071,24 | 1.075,50 | 1.068,14 | 0 |
| 17 Dic 2024 | 1.071,24 | -7,69 | -0,71% | 1.078,93 | 1.078,93 | 1.069,85 | 0 |
| 16 Dic 2024 | 1.078,93 | -5,57 | -0,51% | 1.084,50 | 1.084,78 | 1.074,41 | 0 |
| 13 Dic 2024 | 1.084,50 | -8,62 | -0,79% | 1.093,12 | 1.094,30 | 1.081,80 | 0 |
| 12 Dic 2024 | 1.093,12 | -0,49 | -0,04% | 1.093,61 | 1.097,83 | 1.091,42 | 0 |
| 11 Dic 2024 | 1.093,61 | 4,82 | 0,44% | 1.088,79 | 1.094,16 | 1.079,88 | 0 |
| 10 Dic 2024 | 1.088,79 | -6,04 | -0,55% | 1.094,83 | 1.095,91 | 1.087,48 | 0 |
| 09 Dic 2024 | 1.094,83 | -9,37 | -0,85% | 1.104,20 | 1.108,42 | 1.092,05 | 0 |
| 06 Dic 2024 | 1.104,20 | 2,43 | 0,22% | 1.101,77 | 1.106,03 | 1.095,02 | 0 |
| 05 Dic 2024 | 1.101,77 | 8,28 | 0,76% | 1.093,49 | 1.102,22 | 1.092,99 | 0 |
| 04 Dic 2024 | 1.093,49 | 2,85 | 0,26% | 1.090,64 | 1.098,44 | 1.090,64 | 0 |
| 03 Dic 2024 | 1.090,64 | 10,28 | 0,95% | 1.080,36 | 1.091,79 | 1.079,86 | 0 |
| 02 Dic 2024 | 1.080,36 | 1,11 | 0,10% | 1.079,25 | 1.088,43 | 1.070,51 | 0 |
| 29 Nov 2024 | 1.079,25 | 5,31 | 0,49% | 1.073,94 | 1.080,16 | 1.071,68 | 0 |
| 28 Nov 2024 | 1.073,94 | 7,71 | 0,72% | 1.066,23 | 1.078,35 | 1.066,16 | 0 |
| 27 Nov 2024 | 1.066,23 | -9,06 | -0,84% | 1.075,29 | 1.076,37 | 1.062,07 | 0 |
| 26 Nov 2024 | 1.075,29 | -10,01 | -0,92% | 1.085,30 | 1.086,12 | 1.071,45 | 0 |
| 25 Nov 2024 | 1.085,30 | 2,88 | 0,27% | 1.082,42 | 1.092,59 | 1.082,10 | 0 |
| 22 Nov 2024 | 1.082,42 | 9,14 | 0,85% | 1.073,28 | 1.083,94 | 1.066,84 | 0 |
| 21 Nov 2024 | 1.073,28 | 3,95 | 0,37% | 1.069,33 | 1.075,05 | 1.062,76 | 0 |
| 20 Nov 2024 | 1.069,33 | 2,27 | 0,21% | 1.067,06 | 1.081,48 | 1.067,06 | 0 |
| 19 Nov 2024 | 1.067,06 | -4,82 | -0,45% | 1.071,88 | 1.077,44 | 1.051,45 | 0 |
| 18 Nov 2024 | 1.071,88 | 0,04 | 0,00% | 1.071,84 | 1.073,43 | 1.064,39 | 0 |
| 15 Nov 2024 | 1.071,84 | -5,30 | -0,49% | 1.077,14 | 1.080,76 | 1.070,85 | 0 |
| 14 Nov 2024 | 1.077,14 | 7,81 | 0,73% | 1.069,33 | 1.080,40 | 1.066,39 | 0 |
| 13 Nov 2024 | 1.069,33 | -4,62 | -0,43% | 1.073,95 | 1.074,68 | 1.063,52 | 0 |
| 12 Nov 2024 | 1.073,95 | -22,02 | -2,01% | 1.095,97 | 1.095,97 | 1.073,75 | 0 |
| 11 Nov 2024 | 1.095,97 | 23,07 | 2,15% | 1.072,90 | 1.098,33 | 1.072,90 | 0 |
| 08 Nov 2024 | 1.072,90 | -6,97 | -0,65% | 1.079,87 | 1.080,47 | 1.065,69 | 0 |
| 07 Nov 2024 | 1.079,87 | 14,65 | 1,38% | 1.065,22 | 1.085,13 | 1.065,22 | 0 |
| 06 Nov 2024 | 1.065,22 | 6,96 | 0,66% | 1.058,26 | 1.096,12 | 1.058,26 | 0 |
| 05 Nov 2024 | 1.058,26 | 4,78 | 0,45% | 1.053,48 | 1.058,64 | 1.048,89 | 0 |
| 04 Nov 2024 | 1.053,48 | -5,51 | -0,52% | 1.058,99 | 1.060,88 | 1.052,76 | 0 |
| 01 Nov 2024 | 1.058,99 | 7,87 | 0,75% | 1.051,12 | 1.059,98 | 1.049,77 | 0 |
| 31 Ott 2024 | 1.051,12 | -1,73 | -0,16% | 1.052,85 | 1.055,02 | 1.044,15 | 0 |
| 30 Ott 2024 | 1.052,85 | -3,77 | -0,36% | 1.056,62 | 1.058,10 | 1.040,97 | 0 |
| 29 Ott 2024 | 1.056,62 | -5,25 | -0,49% | 1.061,87 | 1.070,43 | 1.054,86 | 0 |
| 28 Ott 2024 | 1.061,87 | 21,55 | 2,07% | 1.040,32 | 1.062,78 | 1.040,32 | 0 |
| 25 Ott 2024 | 1.040,32 | -3,25 | -0,31% | 1.043,57 | 1.048,56 | 1.034,42 | 0 |
| 24 Ott 2024 | 1.043,57 | -2,55 | -0,24% | 1.046,12 | 1.050,79 | 1.043,57 | 0 |
| 23 Ott 2024 | 1.046,12 | -6,84 | -0,65% | 1.052,96 | 1.054,87 | 1.042,88 | 0 |
| 22 Ott 2024 | 1.052,96 | -7,72 | -0,73% | 1.060,68 | 1.061,22 | 1.044,57 | 0 |
| 21 Ott 2024 | 1.060,68 | -9,20 | -0,86% | 1.069,88 | 1.071,42 | 1.059,92 | 0 |
| 18 Ott 2024 | 1.069,88 | 0,57 | 0,05% | 1.069,31 | 1.071,30 | 1.065,46 | 0 |
| 17 Ott 2024 | 1.069,31 | 7,42 | 0,70% | 1.061,89 | 1.075,66 | 1.061,59 | 0 |
| 16 Ott 2024 | 1.061,89 | 1,52 | 0,14% | 1.060,37 | 1.065,45 | 1.055,31 | 0 |
| 15 Ott 2024 | 1.060,37 | 2,89 | 0,27% | 1.057,48 | 1.067,07 | 1.057,35 | 0 |
| 14 Ott 2024 | 1.057,48 | 4,94 | 0,47% | 1.052,54 | 1.057,55 | 1.052,03 | 0 |
| 11 Ott 2024 | 1.052,54 | 2,25 | 0,21% | 1.050,29 | 1.053,06 | 1.046,27 | 0 |
| 10 Ott 2024 | 1.050,29 | -4,07 | -0,39% | 1.054,36 | 1.055,03 | 1.044,47 | 0 |
| 09 Ott 2024 | 1.054,36 | 9,78 | 0,94% | 1.044,58 | 1.054,81 | 1.044,58 | 0 |
| 08 Ott 2024 | 1.044,58 | -0,74 | -0,07% | 1.045,32 | 1.046,93 | 1.039,39 | 0 |
| 07 Ott 2024 | 1.045,32 | 3,63 | 0,35% | 1.041,69 | 1.049,47 | 1.037,64 | 0 |
| 04 Ott 2024 | 1.041,69 | 3,17 | 0,31% | 1.038,52 | 1.047,82 | 1.037,01 | 0 |
| 03 Ott 2024 | 1.038,52 | -22,21 | -2,09% | 1.060,73 | 1.060,73 | 1.035,36 | 0 |
| 02 Ott 2024 | 1.060,73 | -0,45 | -0,04% | 1.061,18 | 1.063,59 | 1.052,14 | 0 |
| 01 Ott 2024 | 1.061,18 | -3,27 | -0,31% | 1.064,45 | 1.077,03 | 1.056,65 | 0 |
| 30 Set 2024 | 1.064,45 | -18,97 | -1,75% | 1.083,42 | 1.083,70 | 1.062,33 | 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 |
