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 |
|---|---|---|---|---|---|---|---|
| 18 Dic 2024 | 5,1163 | -0,09 | -1,78% | 5,1575 | 5,3925 | 5,0325 | 1.175 |
| 17 Dic 2024 | 5,2088 | -0,14 | -2,53% | 5,2675 | 5,40 | 5,1513 | 2.208 |
| 16 Dic 2024 | 5,3438 | -0,40 | -6,92% | 5,6575 | 5,7125 | 5,3425 | 30.009 |
| 13 Dic 2024 | 5,7413 | 0,23 | 4,22% | 5,5925 | 5,8613 | 5,4963 | 12.505 |
| 12 Dic 2024 | 5,5088 | -0,14 | -2,39% | 5,4925 | 6,2988 | 5,425 | 26.043 |
| 11 Dic 2024 | 5,6438 | -0,38 | -6,29% | 5,8725 | 6,05 | 5,6338 | 5.373 |
| 10 Dic 2024 | 6,0225 | -0,25 | -4,00% | 6,17 | 6,17 | 5,7088 | 122 |
| 09 Dic 2024 | 6,2738 | -0,03 | -0,42% | 6,25 | 6,4675 | 6,0738 | 644 |
| 06 Dic 2024 | 6,30 | -0,18 | -2,82% | 6,4825 | 6,6137 | 6,2938 | 2.989 |
| 05 Dic 2024 | 6,4825 | -0,27 | -3,96% | 6,7075 | 6,7613 | 6,475 | 431 |
| 04 Dic 2024 | 6,75 | -0,27 | -3,90% | 6,925 | 7,025 | 6,72 | 2.934 |
| 03 Dic 2024 | 7,0238 | -0,15 | -2,04% | 7,07 | 7,07 | 7,0238 | 5.100 |
| 02 Dic 2024 | 7,17 | -0,44 | -5,72% | 7,4275 | 7,6038 | 7,065 | 665 |
| 29 Nov 2024 | 7,605 | -0,31 | -3,92% | 7,805 | 7,9938 | 7,3238 | 5 |
| 28 Nov 2024 | 7,915 | 0,00 | -0,02% | 7,915 | 7,915 | 7,915 | 2 |
| 27 Nov 2024 | 7,9163 | 0,29 | 3,79% | 7,6275 | 8,075 | 7,335 | 300 |
| 26 Nov 2024 | 7,6275 | -0,11 | -1,36% | 8,0275 | 8,115 | 7,3088 | 454 |
| 25 Nov 2024 | 7,7325 | -0,13 | -1,67% | 7,6175 | 7,9988 | 7,2938 | 3.774 |
| 22 Nov 2024 | 7,8638 | -0,04 | -0,47% | 7,905 | 8,1288 | 7,4025 | 610 |
| 21 Nov 2024 | 7,9013 | 0,09 | 1,10% | 7,6725 | 8,2838 | 7,2338 | 652 |
| 20 Nov 2024 | 7,815 | 0,20 | 2,56% | 7,56 | 7,9238 | 7,53 | 16 |
| 19 Nov 2024 | 7,62 | -0,14 | -1,84% | 7,84 | 8,1913 | 7,4888 | 3.902 |
| 18 Nov 2024 | 7,7625 | -0,24 | -2,95% | 7,8525 | 8,0688 | 7,5838 | 8.367 |
| 15 Nov 2024 | 7,9988 | 0,46 | 6,08% | 7,925 | 8,2288 | 7,6338 | 14.062 |
| 14 Nov 2024 | 7,54 | 0,11 | 1,46% | 7,425 | 7,7425 | 7,3513 | 210 |
| 13 Nov 2024 | 7,4313 | 0,07 | 0,88% | 7,485 | 7,68 | 7,1513 | 12.187 |
| 12 Nov 2024 | 7,3663 | 0,04 | 0,60% | 7,3075 | 7,6475 | 7,1263 | 3.712 |
| 11 Nov 2024 | 7,3225 | -0,23 | -3,00% | 7,3025 | 7,615 | 7,1075 | 5.416 |
| 08 Nov 2024 | 7,5488 | -0,11 | -1,45% | 7,565 | 7,8225 | 7,4788 | 3.158 |
| 07 Nov 2024 | 7,66 | -0,78 | -9,27% | 8,25 | 8,3075 | 7,5925 | 2.456 |
| 06 Nov 2024 | 8,4425 | -0,94 | -9,97% | 8,5975 | 8,9875 | 8,2375 | 1.571 |
| 05 Nov 2024 | 9,3775 | -0,24 | -2,52% | 9,80 | 9,8763 | 9,2013 | 147 |
| 04 Nov 2024 | 9,62 | 0,16 | 1,69% | 9,505 | 10,1088 | 9,3538 | 2.754 |
| 01 Nov 2024 | 9,46 | -0,22 | -2,27% | 9,63 | 9,725 | 9,2163 | 597 |
| 31 Ott 2024 | 9,68 | 1,05 | 12,18% | 9,1775 | 9,9288 | 8,955 | 731 |
| 30 Ott 2024 | 8,6288 | -0,34 | -3,79% | 8,50 | 9,0188 | 8,3575 | 2.556 |
| 29 Ott 2024 | 8,9688 | 0,11 | 1,21% | 9,0275 | 9,2025 | 8,7613 | 11.772 |
| 28 Ott 2024 | 8,8613 | 0,03 | 0,28% | 8,67 | 9,1075 | 8,55 | 742 |
| 25 Ott 2024 | 8,8363 | -0,72 | -7,57% | 9,385 | 9,545 | 8,7038 | 2.419 |
| 24 Ott 2024 | 9,56 | -0,69 | -6,73% | 9,81 | 9,98 | 9,4438 | 500 |
| 23 Ott 2024 | 10,25 | 0,30 | 3,02% | 10,04 | 10,425 | 9,87 | 7 |
| 22 Ott 2024 | 9,95 | -0,32 | -3,07% | 10,105 | 10,325 | 9,6938 | 384 |
| 21 Ott 2024 | 10,265 | 0,16 | 1,61% | 10,255 | 10,5175 | 9,8875 | 113 |
| 18 Ott 2024 | 10,1025 | -0,09 | -0,83% | 10,19 | 10,36 | 9,9138 | 707 |
| 17 Ott 2024 | 10,1875 | -0,31 | -2,98% | 10,00 | 10,535 | 9,8387 | 797 |
| 16 Ott 2024 | 10,50 | 0,07 | 0,70% | 10,42 | 10,84 | 10,1513 | 694 |
| 15 Ott 2024 | 10,4275 | 0,24 | 2,36% | 10,255 | 10,81 | 9,8163 | 1.618 |
| 14 Ott 2024 | 10,1875 | -0,25 | -2,42% | 10,40 | 10,40 | 9,8475 | 537 |
| 11 Ott 2024 | 10,44 | 0,33 | 3,29% | 10,50 | 10,6975 | 10,225 | 1.510 |
| 10 Ott 2024 | 10,1075 | 0,04 | 0,37% | 10,095 | 10,3625 | 9,9413 | 526 |
| 09 Ott 2024 | 10,07 | -0,12 | -1,20% | 10,07 | 10,07 | 10,07 | 0 |
| 08 Ott 2024 | 10,1925 | -0,11 | -1,07% | 10,24 | 10,4425 | 9,9325 | 22 |
| 07 Ott 2024 | 10,3025 | -0,20 | -1,86% | 10,3025 | 10,3025 | 10,3025 | 0 |
| 04 Ott 2024 | 10,4975 | -0,20 | -1,85% | 10,305 | 10,7725 | 10,0575 | 90 |
| 03 Ott 2024 | 10,695 | 0,03 | 0,28% | 10,695 | 10,695 | 10,695 | 0 |
| 02 Ott 2024 | 10,665 | -0,03 | -0,26% | 10,75 | 11,21 | 10,2875 | 1.525 |
| 01 Ott 2024 | 10,6925 | 0,51 | 4,96% | 10,715 | 10,7875 | 10,34 | 1 |
| 30 Set 2024 | 10,1875 | -0,12 | -1,12% | 10,30 | 10,6125 | 9,9012 | 300 |
| 27 Set 2024 | 10,3025 | 0,08 | 0,81% | 10,13 | 10,5025 | 9,8888 | 219 |
| 26 Set 2024 | 10,22 | 0,07 | 0,64% | 9,86 | 10,5275 | 9,5413 | 2.050 |
| 25 Set 2024 | 10,155 | -0,38 | -3,56% | 10,465 | 10,51 | 9,9088 | 220 |
| 24 Set 2024 | 10,53 | -0,06 | -0,54% | 10,40 | 11,0425 | 10,235 | 167 |
| 23 Set 2024 | 10,5875 | -0,37 | -3,38% | 10,835 | 10,9475 | 10,3425 | 100 |
| 20 Set 2024 | 10,9575 | 0,32 | 3,03% | 10,90 | 11,24 | 10,4175 | 581 |
|
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 |
