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 |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 6.068,50 | -294,00 | -4,62% | 5.882,1306 | 6.205,50 | 5.741,8138 | 920 |
| 28 Nov 2024 | 6.362,50 | -119,86 | -1,85% | 6.583,5378 | 6.716,9173 | 6.329,50 | 1.220 |
| 27 Nov 2024 | 6.482,3558 | 680,86 | 11,74% | 5.960,00 | 6.508,893 | 5.952,8808 | 3.977 |
| 26 Nov 2024 | 5.801,50 | 612,16 | 11,80% | 5.672,1079 | 5.884,0964 | 5.240,4406 | 4.440 |
| 25 Nov 2024 | 5.189,342 | -1.443,69 | -21,77% | 5.396,2763 | 5.792,0762 | 4.934,00 | 4.822 |
| 22 Nov 2024 | 6.633,034 | 1.564,47 | 30,87% | 5.403,1144 | 6.751,0407 | 5.277,0408 | 4.847 |
| 21 Nov 2024 | 5.068,5606 | -1.084,24 | -17,62% | 5.344,6161 | 5.535,5944 | 4.958,0275 | 4.947 |
| 20 Nov 2024 | 6.152,8053 | -964,11 | -13,55% | 6.840,659 | 6.886,0582 | 5.981,8651 | 7.111 |
| 19 Nov 2024 | 7.116,9146 | -542,09 | -7,08% | 7.390,00 | 7.796,5631 | 7.040,9048 | 2.946 |
| 18 Nov 2024 | 7.659,0002 | -742,53 | -8,84% | 7.581,6944 | 8.087,5512 | 7.431,7601 | 2.044 |
| 15 Nov 2024 | 8.401,5346 | 438,53 | 5,51% | 8.709,7682 | 8.904,8501 | 8.050,0094 | 4.817 |
| 14 Nov 2024 | 7.962,9998 | 507,50 | 6,81% | 7.422,646 | 8.108,6907 | 7.302,5225 | 871 |
| 13 Nov 2024 | 7.455,4996 | 195,50 | 2,69% | 8.018,3653 | 8.298,3133 | 7.437,2258 | 591 |
| 12 Nov 2024 | 7.260,0002 | -300,19 | -3,97% | 7.517,6576 | 8.116,257 | 7.129,9999 | 1.977 |
| 11 Nov 2024 | 7.560,195 | -1.686,68 | -18,24% | 8.222,7382 | 8.305,1597 | 7.242,0703 | 6.094 |
| 08 Nov 2024 | 9.246,8765 | -135,62 | -1,45% | 9.031,6874 | 9.545,9172 | 8.742,7778 | 2.534 |
| 07 Nov 2024 | 9.382,4991 | 344,50 | 3,81% | 8.992,3826 | 9.738,4142 | 8.625,8374 | 2.137 |
| 06 Nov 2024 | 9.037,9994 | -98,09 | -1,07% | 9.531,745 | 9.746,864 | 8.880,50 | 636 |
| 05 Nov 2024 | 9.136,0872 | 580,63 | 6,79% | 8.575,0168 | 9.205,8462 | 8.275,9397 | 2.518 |
| 04 Nov 2024 | 8.555,4604 | -1.085,82 | -11,26% | 10.129,814 | 10.411,368 | 8.447,7031 | 5.667 |
| 01 Nov 2024 | 9.641,2796 | 457,56 | 4,98% | 9.486,9869 | 9.997,9481 | 9.159,1761 | 4.667 |
| 31 Ott 2024 | 9.183,7166 | 934,21 | 11,32% | 8.699,804 | 9.509,50 | 8.557,1733 | 5.821 |
| 30 Ott 2024 | 8.249,509 | 69,51 | 0,85% | 8.142,0204 | 8.847,5252 | 8.040,974 | 4.452 |
| 29 Ott 2024 | 8.179,9989 | -92,65 | -1,12% | 8.234,0864 | 8.658,1896 | 8.042,6363 | 3.843 |
| 28 Ott 2024 | 8.272,6533 | 1.001,86 | 13,78% | 7.227,7977 | 8.436,2378 | 7.178,7609 | 4.684 |
| 25 Ott 2024 | 7.270,7901 | -544,25 | -6,96% | 7.332,0082 | 7.681,0307 | 7.131,1953 | 5.470 |
| 24 Ott 2024 | 7.815,0362 | -428,50 | -5,20% | 7.638,3808 | 8.123,0887 | 7.369,2074 | 2.737 |
| 23 Ott 2024 | 8.243,5371 | 9,68 | 0,12% | 8.217,3632 | 8.449,4727 | 7.979,6857 | 1.123 |
| 22 Ott 2024 | 8.233,8611 | -343,67 | -4,01% | 8.482,1366 | 8.957,9387 | 7.953,2794 | 3.596 |
| 21 Ott 2024 | 8.577,535 | -388,97 | -4,34% | 8.983,122 | 9.089,3726 | 8.417,7736 | 3.465 |
| 18 Ott 2024 | 8.966,5008 | 493,71 | 5,83% | 8.499,0505 | 9.026,6454 | 8.476,534 | 1.576 |
| 17 Ott 2024 | 8.472,7882 | 255,09 | 3,10% | 8.507,7294 | 8.559,9814 | 8.030,00 | 2.830 |
| 16 Ott 2024 | 8.217,6981 | 843,70 | 11,44% | 7.990,4592 | 8.340,3123 | 7.846,6398 | 2.466 |
| 15 Ott 2024 | 7.374,0002 | -378,50 | -4,88% | 8.122,496 | 8.262,3732 | 7.343,4307 | 1.003 |
| 14 Ott 2024 | 7.752,4984 | 659,50 | 9,30% | 7.482,00 | 7.802,61 | 7.402,3287 | 488 |
| 11 Ott 2024 | 7.093,00 | 142,38 | 2,05% | 6.785,00 | 7.140,2854 | 6.582,6574 | 882 |
| 10 Ott 2024 | 6.950,6211 | 159,96 | 2,36% | 6.835,9638 | 7.232,7914 | 6.773,1599 | 3.084 |
| 09 Ott 2024 | 6.790,6583 | 464,12 | 7,34% | 6.470,6046 | 6.895,3932 | 6.318,2655 | 1.246 |
| 08 Ott 2024 | 6.326,5359 | 227,41 | 3,73% | 6.133,7269 | 6.499,0748 | 5.997,9075 | 2.889 |
| 07 Ott 2024 | 6.099,1281 | 385,57 | 6,75% | 5.807,3639 | 6.149,6814 | 5.577,1071 | 3.278 |
| 04 Ott 2024 | 5.713,5544 | 328,05 | 6,09% | 5.245,7306 | 5.793,50 | 5.103,4808 | 2.056 |
| 03 Ott 2024 | 5.385,50 | -195,23 | -3,50% | 5.625,00 | 5.706,5136 | 5.212,50 | 733 |
| 02 Ott 2024 | 5.580,7253 | -219,77 | -3,79% | 5.578,493 | 5.855,50 | 5.232,5155 | 2.371 |
| 01 Ott 2024 | 5.800,4999 | 443,24 | 8,27% | 5.463,5276 | 5.888,2805 | 5.447,1838 | 886 |
| 30 Set 2024 | 5.357,2622 | -320,57 | -5,65% | 5.631,3677 | 5.719,7975 | 5.239,0478 | 1.241 |
| 27 Set 2024 | 5.677,8328 | -546,42 | -8,78% | 6.384,2563 | 6.553,8918 | 5.493,9684 | 3.117 |
| 26 Set 2024 | 6.224,2557 | 316,26 | 5,35% | 6.064,7803 | 6.343,7613 | 5.800,8679 | 988 |
| 25 Set 2024 | 5.907,999 | 49,36 | 0,84% | 5.898,9976 | 5.947,3262 | 5.882,9991 | 511 |
| 24 Set 2024 | 5.858,6409 | 130,14 | 2,27% | 5.592,9579 | 5.957,2945 | 5.501,3855 | 804 |
| 23 Set 2024 | 5.728,4995 | -1.368,50 | -19,28% | 6.250,00 | 6.298,5292 | 5.589,4666 | 3.674 |
| 20 Set 2024 | 7.097,0005 | -585,00 | -7,62% | 7.422,2204 | 7.499,0009 | 7.078,7993 | 810 |
| 19 Set 2024 | 7.682,00 | 139,50 | 1,85% | 7.685,1036 | 8.059,50 | 7.563,17 | 1.263 |
| 18 Set 2024 | 7.542,50 | 205,00 | 2,79% | 7.432,8402 | 7.627,7851 | 7.136,5586 | 1.086 |
| 17 Set 2024 | 7.337,5003 | -191,50 | -2,54% | 7.365,6761 | 7.446,7868 | 7.016,8529 | 1.319 |
| 16 Set 2024 | 7.528,9991 | -1,50 | -0,02% | 7.757,7034 | 8.011,5785 | 7.431,9999 | 542 |
| 13 Set 2024 | 7.530,4991 | 231,50 | 3,17% | 7.267,9519 | 7.575,0747 | 7.061,8742 | 90 |
| 12 Set 2024 | 7.299,0003 | -400,78 | -5,21% | 7.600,00 | 7.994,0106 | 7.150,7046 | 1.172 |
| 11 Set 2024 | 7.699,7796 | -328,07 | -4,09% | 7.851,1258 | 8.004,5004 | 7.493,7217 | 1.006 |
| 10 Set 2024 | 8.027,8517 | -59,30 | -0,73% | 8.107,3124 | 8.161,307 | 7.512,4987 | 1.915 |
| 09 Set 2024 | 8.087,1485 | 529,12 | 7,00% | 7.890,0423 | 8.142,9729 | 7.514,7177 | 2.227 |
| 06 Set 2024 | 7.558,0319 | 227,03 | 3,10% | 7.308,1339 | 7.766,1198 | 7.185,9987 | 1.456 |
| 05 Set 2024 | 7.331,0006 | -379,48 | -4,92% | 8.283,217 | 8.311,1573 | 7.153,9989 | 6.690 |
| 04 Set 2024 | 7.710,4773 | -729,79 | -8,65% | 7.927,0656 | 8.126,2206 | 7.265,6336 | 5.131 |
| 03 Set 2024 | 8.440,2652 | 480,79 | 6,04% | 7.930,4723 | 8.973,1517 | 7.916,0208 | 2.361 |
| 02 Set 2024 | 7.959,4784 | -63,52 | -0,79% | 8.099,437 | 8.209,3641 | 7.743,1963 | 833 |
|
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 |
