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 |
|---|---|---|---|---|---|---|---|
| 25 Nov 2024 | 4.107,467 | 269,65 | 7,03% | 3.847,618 | 4.123,2865 | 3.757,7895 | 1.992 |
| 22 Nov 2024 | 3.837,8155 | -123,18 | -3,11% | 4.071,198 | 4.101,7775 | 3.762,8425 | 3.485 |
| 21 Nov 2024 | 3.960,9995 | -92,50 | -2,28% | 4.017,523 | 4.050,068 | 3.832,197 | 11 |
| 20 Nov 2024 | 4.053,504 | -58,50 | -1,42% | 3.958,994 | 4.102,95 | 3.918,50 | 2 |
| 19 Nov 2024 | 4.112,0005 | 25,58 | 0,63% | 4.089,994 | 4.177,4495 | 3.945,174 | 896 |
| 18 Nov 2024 | 4.086,422 | -202,58 | -4,72% | 4.449,728 | 4.581,9895 | 4.047,6845 | 3.279 |
| 15 Nov 2024 | 4.288,997 | 60,10 | 1,42% | 4.423,072 | 4.451,3495 | 4.193,50 | 526 |
| 14 Nov 2024 | 4.228,8935 | -49,57 | -1,16% | 4.224,865 | 4.271,948 | 4.063,6105 | 1.911 |
| 13 Nov 2024 | 4.278,463 | 54,75 | 1,30% | 4.254,017 | 4.539,2855 | 4.130,8504 | 1.038 |
| 12 Nov 2024 | 4.223,712 | -3,79 | -0,09% | 4.253,0959 | 4.360,089 | 4.060,3445 | 3.652 |
| 11 Nov 2024 | 4.227,502 | 307,50 | 7,84% | 3.870,475 | 4.303,00 | 3.821,03 | 6.182 |
| 08 Nov 2024 | 3.920,004 | 253,00 | 6,90% | 3.779,71 | 3.955,003 | 3.678,0775 | 5.987 |
| 07 Nov 2024 | 3.667,00 | 31,32 | 0,86% | 3.763,006 | 3.827,4545 | 3.605,0465 | 1 |
| 06 Nov 2024 | 3.635,683 | 63,68 | 1,78% | 3.856,248 | 4.041,086 | 3.560,8475 | 6.010 |
| 05 Nov 2024 | 3.572,0015 | -224,00 | -5,90% | 3.668,00 | 3.707,95 | 3.530,5485 | 595 |
| 04 Nov 2024 | 3.795,997 | -222,50 | -5,54% | 3.825,706 | 3.888,952 | 3.663,30 | 2.319 |
| 01 Nov 2024 | 4.018,499 | -144,00 | -3,46% | 3.800,22 | 4.057,5005 | 3.742,235 | 1.164 |
| 31 Ott 2024 | 4.162,50 | -68,53 | -1,62% | 4.233,00 | 4.282,7945 | 4.031,50 | 879 |
| 30 Ott 2024 | 4.231,0334 | -316,96 | -6,97% | 4.380,501 | 4.444,6139 | 4.104,813 | 3.480 |
| 29 Ott 2024 | 4.547,997 | 138,40 | 3,14% | 4.519,836 | 4.581,295 | 4.485,197 | 3.063 |
| 28 Ott 2024 | 4.409,5959 | 606,09 | 15,94% | 4.327,344 | 4.573,50 | 4.282,423 | 612 |
| 25 Ott 2024 | 3.803,504 | -237,50 | -5,88% | 3.879,998 | 3.956,9525 | 3.754,00 | 416 |
| 24 Ott 2024 | 4.041,00 | 101,24 | 2,57% | 3.830,954 | 4.113,00 | 3.698,7135 | 2.110 |
| 23 Ott 2024 | 3.939,76 | 127,26 | 3,34% | 3.885,926 | 4.081,096 | 3.848,2925 | 8.561 |
| 22 Ott 2024 | 3.812,502 | -396,00 | -9,41% | 3.975,51 | 4.087,454 | 3.784,00 | 2.448 |
| 21 Ott 2024 | 4.208,4995 | -200,93 | -4,56% | 4.235,171 | 4.297,054 | 4.021,4375 | 768 |
| 18 Ott 2024 | 4.409,4335 | 265,43 | 6,41% | 4.264,011 | 4.452,952 | 4.228,1725 | 561 |
| 17 Ott 2024 | 4.144,002 | -39,50 | -0,94% | 4.123,187 | 4.215,00 | 4.051,997 | 2.000 |
| 16 Ott 2024 | 4.183,4995 | 26,63 | 0,64% | 4.106,00 | 4.296,00 | 4.038,549 | 1.333 |
| 15 Ott 2024 | 4.156,871 | 545,37 | 15,10% | 4.052,726 | 4.228,0015 | 3.996,465 | 3.873 |
| 14 Ott 2024 | 3.611,4995 | 204,50 | 6,00% | 3.612,00 | 3.709,50 | 3.511,645 | 2.499 |
| 11 Ott 2024 | 3.407,0005 | -179,31 | -5,00% | 3.539,02 | 3.562,673 | 3.351,911 | 762 |
| 10 Ott 2024 | 3.586,309 | -194,09 | -5,13% | 3.633,00 | 3.703,45 | 3.486,6225 | 5.286 |
| 09 Ott 2024 | 3.780,3995 | 51,99 | 1,39% | 3.647,744 | 4.015,527 | 3.575,216 | 1.185 |
| 08 Ott 2024 | 3.728,41 | 381,41 | 11,40% | 3.535,00 | 3.777,00 | 3.509,00 | 940 |
| 07 Ott 2024 | 3.347,001 | -330,00 | -8,97% | 3.588,00 | 3.606,45 | 3.330,00 | 5.420 |
| 04 Ott 2024 | 3.677,00 | -216,32 | -5,56% | 3.654,224 | 3.744,95 | 3.520,501 | 1.574 |
| 03 Ott 2024 | 3.893,3225 | -414,44 | -9,62% | 4.229,277 | 4.354,848 | 3.704,3345 | 3.695 |
| 02 Ott 2024 | 4.307,761 | 145,83 | 3,50% | 4.110,81 | 4.379,847 | 3.905,8565 | 1.673 |
| 01 Ott 2024 | 4.161,9275 | -421,33 | -9,19% | 4.770,909 | 5.131,95 | 4.123,584 | 4.187 |
| 30 Set 2024 | 4.583,2595 | -230,74 | -4,79% | 4.560,9889 | 4.854,314 | 4.515,3095 | 3.466 |
| 27 Set 2024 | 4.813,9995 | 114,72 | 2,44% | 4.901,981 | 4.975,612 | 4.732,99 | 2.061 |
| 26 Set 2024 | 4.699,2825 | 434,28 | 10,18% | 4.667,00 | 4.983,95 | 4.640,0655 | 4.160 |
| 25 Set 2024 | 4.264,999 | 68,50 | 1,63% | 4.362,003 | 4.455,8535 | 4.224,55 | 1.171 |
| 24 Set 2024 | 4.196,4995 | -167,01 | -3,83% | 4.222,343 | 4.273,9095 | 3.997,0475 | 1.004 |
| 23 Set 2024 | 4.363,505 | 38,50 | 0,89% | 4.308,996 | 4.400,8525 | 4.143,50 | 349 |
| 20 Set 2024 | 4.325,0024 | 27,50 | 0,64% | 4.369,363 | 4.470,747 | 4.269,50 | 355 |
| 19 Set 2024 | 4.297,50 | -269,50 | -5,90% | 4.379,1899 | 4.531,255 | 4.272,048 | 34 |
| 18 Set 2024 | 4.567,002 | -23,50 | -0,51% | 4.568,011 | 4.639,4545 | 4.488,4975 | 15 |
| 17 Set 2024 | 4.590,50 | -190,50 | -3,98% | 4.684,9979 | 4.720,9709 | 4.525,50 | 2.391 |
| 16 Set 2024 | 4.781,0005 | -89,01 | -1,83% | 4.676,997 | 4.838,00 | 4.588,55 | 620 |
| 13 Set 2024 | 4.870,0055 | 71,01 | 1,48% | 4.829,999 | 4.902,50 | 4.804,6004 | 170 |
| 12 Set 2024 | 4.799,00 | -782,00 | -14,01% | 5.123,281 | 5.251,033 | 4.756,9125 | 2.677 |
| 11 Set 2024 | 5.580,997 | -60,01 | -1,06% | 5.430,317 | 5.760,9995 | 5.213,9235 | 5.155 |
| 10 Set 2024 | 5.641,004 | 400,40 | 7,64% | 5.181,075 | 5.713,954 | 5.043,00 | 7.829 |
| 09 Set 2024 | 5.240,6085 | 64,61 | 1,25% | 5.054,664 | 5.371,6629 | 4.981,8225 | 3.321 |
| 06 Set 2024 | 5.176,0005 | 352,50 | 7,31% | 4.882,151 | 5.243,00 | 4.698,975 | 3.376 |
| 05 Set 2024 | 4.823,4975 | 11,49 | 0,24% | 4.848,002 | 4.943,9799 | 4.573,50 | 12.237 |
| 04 Set 2024 | 4.812,0055 | 119,51 | 2,55% | 4.933,872 | 4.964,995 | 4.501,0505 | 5.412 |
| 03 Set 2024 | 4.692,50 | 509,86 | 12,19% | 4.175,31 | 4.760,0915 | 4.155,598 | 7.086 |
| 02 Set 2024 | 4.182,6405 | 27,14 | 0,65% | 4.259,43 | 4.287,9309 | 4.115,1875 | 2.339 |
| 30 Ago 2024 | 4.155,4985 | 333,00 | 8,71% | 3.789,649 | 4.220,4495 | 3.772,8475 | 2.067 |
| 29 Ago 2024 | 3.822,495 | -173,00 | -4,33% | 4.145,00 | 4.146,6775 | 3.720,90 | 1.055 |
| 28 Ago 2024 | 3.995,497 | 186,95 | 4,91% | 3.908,00 | 4.147,615 | 3.873,591 | 918 |
|
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 |
