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 |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 6.147,50 | -132,13 | -2,10% | 5.899,75 | 6.569,125 | 5.232,125 | 93 |
| 18 Dic 2024 | 6.279,625 | 114,38 | 1,86% | 5.836,00 | 6.851,00 | 5.546,75 | 25 |
| 17 Dic 2024 | 6.165,25 | 42,13 | 0,69% | 6.165,25 | 6.165,25 | 6.165,25 | 0 |
| 16 Dic 2024 | 6.123,125 | -15,00 | -0,24% | 6.123,125 | 6.123,125 | 6.123,125 | 0 |
| 13 Dic 2024 | 6.138,125 | 67,75 | 1,12% | 6.138,125 | 6.138,125 | 6.138,125 | 3 |
| 12 Dic 2024 | 6.070,375 | 72,38 | 1,21% | 6.070,375 | 6.070,375 | 6.070,375 | 4 |
| 11 Dic 2024 | 5.998,00 | 102,00 | 1,73% | 5.923,00 | 6.191,75 | 5.360,50 | 21 |
| 10 Dic 2024 | 5.896,00 | 25,75 | 0,44% | 5.740,25 | 6.188,875 | 5.219,75 | 53 |
| 09 Dic 2024 | 5.870,25 | -63,25 | -1,07% | 5.870,25 | 5.870,25 | 5.870,25 | 5 |
| 06 Dic 2024 | 5.933,50 | 78,00 | 1,33% | 5.933,50 | 5.933,50 | 5.933,50 | 6 |
| 05 Dic 2024 | 5.855,50 | -18,50 | -0,31% | 5.855,50 | 5.855,50 | 5.855,50 | 1 |
| 04 Dic 2024 | 5.874,00 | -220,38 | -3,62% | 5.874,00 | 5.874,00 | 5.874,00 | 0 |
| 03 Dic 2024 | 6.094,375 | 12,88 | 0,21% | 6.233,75 | 6.625,375 | 5.764,75 | 11 |
| 02 Dic 2024 | 6.081,50 | 4,38 | 0,07% | 6.081,50 | 6.081,50 | 6.081,50 | 0 |
| 29 Nov 2024 | 6.077,125 | -46,88 | -0,77% | 6.077,125 | 6.077,125 | 6.077,125 | 0 |
| 28 Nov 2024 | 6.124,00 | 2,00 | 0,03% | 5.968,75 | 6.767,00 | 5.922,375 | 184 |
| 27 Nov 2024 | 6.122,00 | 5,88 | 0,10% | 6.122,00 | 6.122,00 | 6.122,00 | 5 |
| 26 Nov 2024 | 6.116,125 | 137,50 | 2,30% | 6.116,125 | 6.116,125 | 6.116,125 | 23 |
| 25 Nov 2024 | 5.978,625 | 14,13 | 0,24% | 6.015,25 | 6.206,125 | 5.974,375 | 16 |
| 22 Nov 2024 | 5.964,50 | 15,50 | 0,26% | 5.950,00 | 5.970,50 | 5.919,00 | 57 |
| 21 Nov 2024 | 5.949,00 | 74,38 | 1,27% | 5.916,75 | 6.480,375 | 5.739,25 | 128 |
| 20 Nov 2024 | 5.874,625 | -103,88 | -1,74% | 5.890,75 | 5.893,00 | 5.863,625 | 22 |
| 19 Nov 2024 | 5.978,50 | -17,88 | -0,30% | 5.978,50 | 5.978,50 | 5.978,50 | 1 |
| 18 Nov 2024 | 5.996,375 | 34,00 | 0,57% | 5.996,375 | 5.996,375 | 5.996,375 | 2 |
| 15 Nov 2024 | 5.962,375 | 45,50 | 0,77% | 5.962,375 | 5.962,375 | 5.962,375 | 0 |
| 14 Nov 2024 | 5.916,875 | 27,38 | 0,46% | 5.916,875 | 5.916,875 | 5.916,875 | 12 |
| 13 Nov 2024 | 5.889,50 | 10,88 | 0,18% | 5.889,50 | 5.889,50 | 5.889,50 | 9 |
| 12 Nov 2024 | 5.878,625 | -5,75 | -0,10% | 5.878,625 | 5.878,625 | 5.878,625 | 8 |
| 11 Nov 2024 | 5.884,375 | 92,38 | 1,59% | 5.660,25 | 6.017,50 | 5.660,25 | 686 |
| 08 Nov 2024 | 5.792,00 | 187,63 | 3,35% | 5.661,75 | 6.281,625 | 5.423,00 | 86 |
| 07 Nov 2024 | 5.604,375 | -44,00 | -0,78% | 5.734,50 | 6.385,75 | 4.980,50 | 58 |
| 06 Nov 2024 | 5.648,375 | 462,75 | 8,92% | 5.648,375 | 5.648,375 | 5.648,375 | 0 |
| 05 Nov 2024 | 5.185,625 | 40,38 | 0,78% | 5.137,50 | 5.758,625 | 4.631,125 | 24 |
| 04 Nov 2024 | 5.145,25 | 2,50 | 0,05% | 5.145,25 | 5.145,25 | 5.145,25 | 0 |
| 01 Nov 2024 | 5.142,75 | -11,75 | -0,23% | 5.126,25 | 5.176,50 | 5.126,25 | 7 |
| 31 Ott 2024 | 5.154,50 | -14,38 | -0,28% | 5.039,75 | 5.759,50 | 4.503,75 | 85 |
| 30 Ott 2024 | 5.168,875 | 277,25 | 5,67% | 5.168,875 | 5.168,875 | 5.168,875 | 42 |
| 29 Ott 2024 | 4.891,625 | 18,25 | 0,37% | 4.893,75 | 5.317,00 | 4.438,00 | 71 |
| 28 Ott 2024 | 4.873,375 | 56,00 | 1,16% | 4.873,375 | 4.873,375 | 4.873,375 | 11 |
| 25 Ott 2024 | 4.817,375 | -29,38 | -0,61% | 4.817,375 | 4.817,375 | 4.817,375 | 0 |
| 24 Ott 2024 | 4.846,75 | -71,25 | -1,45% | 4.880,50 | 5.374,75 | 4.507,625 | 40 |
| 23 Ott 2024 | 4.918,00 | 6,63 | 0,13% | 4.903,75 | 5.051,25 | 4.448,625 | 54 |
| 22 Ott 2024 | 4.911,375 | -79,50 | -1,59% | 4.943,75 | 5.392,25 | 4.774,50 | 20 |
| 21 Ott 2024 | 4.990,875 | -77,50 | -1,53% | 5.085,00 | 5.643,75 | 4.472,125 | 35 |
| 18 Ott 2024 | 5.068,375 | -14,38 | -0,28% | 5.039,00 | 5.557,125 | 4.531,875 | 72 |
| 17 Ott 2024 | 5.082,75 | 172,75 | 3,52% | 4.992,00 | 5.526,375 | 4.509,375 | 13 |
| 16 Ott 2024 | 4.910,00 | 125,25 | 2,62% | 4.880,00 | 4.910,00 | 4.804,625 | 67 |
| 15 Ott 2024 | 4.784,75 | 29,75 | 0,63% | 4.756,25 | 4.806,625 | 4.207,375 | 72 |
| 14 Ott 2024 | 4.755,00 | 144,00 | 3,12% | 4.704,75 | 4.804,125 | 4.194,125 | 20 |
| 11 Ott 2024 | 4.611,00 | -45,38 | -0,97% | 4.540,00 | 4.756,125 | 4.152,375 | 4 |
| 10 Ott 2024 | 4.656,375 | 35,13 | 0,76% | 4.621,25 | 5.213,25 | 4.157,50 | 67 |
| 09 Ott 2024 | 4.621,25 | 46,00 | 1,01% | 4.621,25 | 4.621,25 | 4.621,25 | 0 |
| 08 Ott 2024 | 4.575,25 | -13,50 | -0,29% | 4.575,25 | 4.575,25 | 4.575,25 | 1 |
| 07 Ott 2024 | 4.588,75 | -2,88 | -0,06% | 4.560,00 | 4.635,875 | 4.560,00 | 42 |
| 04 Ott 2024 | 4.591,625 | -29,50 | -0,64% | 4.591,625 | 4.591,625 | 4.591,625 | 0 |
| 03 Ott 2024 | 4.621,125 | 37,63 | 0,82% | 4.468,75 | 5.082,625 | 4.039,00 | 10 |
| 02 Ott 2024 | 4.583,50 | 15,00 | 0,33% | 4.583,50 | 4.583,50 | 4.583,50 | 0 |
| 01 Ott 2024 | 4.568,50 | 140,75 | 3,18% | 4.568,50 | 4.568,50 | 4.568,50 | 0 |
| 30 Set 2024 | 4.427,75 | -131,38 | -2,88% | 4.476,00 | 4.938,125 | 4.361,125 | 89 |
| 27 Set 2024 | 4.559,125 | 181,88 | 4,16% | 4.547,50 | 4.559,625 | 4.547,50 | 43 |
| 26 Set 2024 | 4.377,25 | 69,63 | 1,62% | 4.358,00 | 4.801,125 | 3.919,625 | 257 |
| 25 Set 2024 | 4.307,625 | -254,88 | -5,59% | 4.420,00 | 4.521,50 | 3.839,75 | 220 |
| 24 Set 2024 | 4.562,50 | -395,63 | -7,98% | 4.562,50 | 4.562,50 | 4.562,50 | 0 |
| 23 Set 2024 | 4.958,125 | 101,38 | 2,09% | 4.958,125 | 4.958,125 | 4.958,125 | 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 |
