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 |
|---|---|---|---|---|---|---|---|
| 22 Nov 2024 | 696,35 | 29,43 | 4,41% | 667,85 | 767,55 | 596,90 | 2.938 |
| 21 Nov 2024 | 666,925 | 14,75 | 2,26% | 659,50 | 734,35 | 588,375 | 2.078 |
| 20 Nov 2024 | 652,175 | -16,08 | -2,41% | 671,20 | 739,95 | 584,425 | 9.339 |
| 19 Nov 2024 | 668,25 | 4,88 | 0,73% | 694,70 | 730,50 | 582,675 | 12.808 |
| 18 Nov 2024 | 663,375 | 31,98 | 5,06% | 673,00 | 696,125 | 597,25 | 24.614 |
| 15 Nov 2024 | 631,40 | 11,75 | 1,90% | 592,35 | 665,275 | 528,025 | 29.199 |
| 14 Nov 2024 | 619,65 | -16,25 | -2,56% | 638,60 | 711,50 | 549,225 | 15.136 |
| 13 Nov 2024 | 635,90 | -21,18 | -3,22% | 647,40 | 732,125 | 557,225 | 68.010 |
| 12 Nov 2024 | 657,075 | -35,58 | -5,14% | 691,90 | 764,225 | 564,725 | 13.587 |
| 11 Nov 2024 | 692,65 | 87,82 | 14,52% | 640,60 | 744,175 | 571,025 | 10.420 |
| 08 Nov 2024 | 604,825 | 40,53 | 7,18% | 567,10 | 664,00 | 502,725 | 2.794 |
| 07 Nov 2024 | 564,30 | 20,50 | 3,77% | 543,25 | 603,675 | 488,025 | 24.264 |
| 06 Nov 2024 | 543,80 | 67,05 | 14,06% | 540,30 | 592,525 | 489,95 | 60.191 |
| 05 Nov 2024 | 476,75 | 9,23 | 1,97% | 464,40 | 527,25 | 417,20 | 119 |
| 04 Nov 2024 | 467,525 | -5,58 | -1,18% | 454,80 | 520,75 | 405,725 | 8.335 |
| 01 Nov 2024 | 473,10 | -10,43 | -2,16% | 473,10 | 473,10 | 473,10 | 0 |
| 31 Ott 2024 | 483,525 | -10,40 | -2,11% | 483,20 | 534,525 | 431,775 | 2.335 |
| 30 Ott 2024 | 493,925 | 6,85 | 1,41% | 492,20 | 548,075 | 436,25 | 205 |
| 29 Ott 2024 | 487,075 | -34,63 | -6,64% | 497,80 | 553,825 | 433,10 | 101 |
| 28 Ott 2024 | 521,70 | 7,13 | 1,38% | 512,70 | 569,775 | 452,05 | 3.626 |
| 25 Ott 2024 | 514,575 | 32,23 | 6,68% | 486,40 | 558,85 | 431,70 | 4.338 |
| 24 Ott 2024 | 482,35 | 73,83 | 18,07% | 454,20 | 517,275 | 406,25 | 595 |
| 23 Ott 2024 | 408,525 | -1,55 | -0,38% | 408,525 | 408,525 | 408,525 | 0 |
| 22 Ott 2024 | 410,075 | -2,48 | -0,60% | 410,075 | 410,075 | 410,075 | 0 |
| 21 Ott 2024 | 412,55 | -6,05 | -1,45% | 412,55 | 412,55 | 412,55 | 0 |
| 18 Ott 2024 | 418,60 | 3,23 | 0,78% | 415,35 | 461,525 | 371,10 | 76 |
| 17 Ott 2024 | 415,375 | -0,93 | -0,22% | 420,05 | 465,65 | 370,75 | 1.264 |
| 16 Ott 2024 | 416,30 | 2,75 | 0,66% | 417,45 | 462,65 | 372,10 | 1.102 |
| 15 Ott 2024 | 413,55 | 1,65 | 0,40% | 413,55 | 413,55 | 413,55 | 24 |
| 14 Ott 2024 | 411,90 | -5,50 | -1,32% | 415,55 | 460,325 | 360,45 | 5.075 |
| 11 Ott 2024 | 417,40 | -33,38 | -7,40% | 439,50 | 478,625 | 359,00 | 17.063 |
| 10 Ott 2024 | 450,775 | -8,68 | -1,89% | 456,15 | 503,60 | 392,075 | 784 |
| 09 Ott 2024 | 459,45 | -7,60 | -1,63% | 459,45 | 459,45 | 459,45 | 0 |
| 08 Ott 2024 | 467,05 | 7,60 | 1,65% | 467,05 | 467,05 | 467,05 | 10 |
| 07 Ott 2024 | 459,45 | -6,25 | -1,34% | 459,45 | 459,45 | 459,45 | 0 |
| 04 Ott 2024 | 465,70 | 8,38 | 1,83% | 463,60 | 517,425 | 415,425 | 22.665 |
| 03 Ott 2024 | 457,325 | -4,20 | -0,91% | 459,90 | 515,075 | 409,225 | 1.471 |
| 02 Ott 2024 | 461,525 | -6,28 | -1,34% | 467,05 | 512,125 | 400,875 | 13.313 |
| 01 Ott 2024 | 467,80 | -8,58 | -1,80% | 467,80 | 467,80 | 467,80 | 0 |
| 30 Set 2024 | 476,375 | 4,80 | 1,02% | 476,60 | 533,50 | 423,925 | 1.750 |
| 27 Set 2024 | 471,575 | -3,60 | -0,76% | 471,575 | 471,575 | 471,575 | 183 |
| 26 Set 2024 | 475,175 | 6,40 | 1,37% | 480,55 | 530,325 | 415,20 | 145 |
| 25 Set 2024 | 468,775 | 2,65 | 0,57% | 470,75 | 517,175 | 421,35 | 15.796 |
| 24 Set 2024 | 466,125 | 8,52 | 1,86% | 463,30 | 518,875 | 412,325 | 600 |
| 23 Set 2024 | 457,60 | 15,98 | 3,62% | 443,75 | 504,425 | 399,15 | 1.017 |
| 20 Set 2024 | 441,625 | -6,85 | -1,53% | 449,50 | 496,275 | 392,025 | 1.379 |
| 19 Set 2024 | 448,475 | 30,88 | 7,39% | 448,475 | 448,475 | 448,475 | 0 |
| 18 Set 2024 | 417,60 | -16,03 | -3,70% | 417,60 | 417,60 | 417,60 | 0 |
| 17 Set 2024 | 433,625 | 14,13 | 3,37% | 426,00 | 480,20 | 382,50 | 1.246 |
| 16 Set 2024 | 419,50 | -12,43 | -2,88% | 429,30 | 475,95 | 372,80 | 16 |
| 13 Set 2024 | 431,925 | 2,25 | 0,52% | 431,925 | 431,925 | 431,925 | 0 |
| 12 Set 2024 | 429,675 | 13,80 | 3,32% | 429,675 | 429,675 | 429,675 | 0 |
| 11 Set 2024 | 415,875 | 1,60 | 0,39% | 415,875 | 415,875 | 415,875 | 13 |
| 10 Set 2024 | 414,275 | 1,05 | 0,25% | 414,275 | 414,275 | 414,275 | 0 |
| 09 Set 2024 | 413,225 | 14,93 | 3,75% | 400,30 | 453,60 | 362,80 | 131 |
| 06 Set 2024 | 398,30 | -20,80 | -4,96% | 426,45 | 478,375 | 362,90 | 3.696 |
| 05 Set 2024 | 419,10 | 7,40 | 1,80% | 421,80 | 481,075 | 375,55 | 2.474 |
| 04 Set 2024 | 411,70 | 10,50 | 2,62% | 390,85 | 453,95 | 349,30 | 185 |
| 03 Set 2024 | 401,20 | 8,60 | 2,19% | 401,20 | 401,20 | 401,20 | 18 |
| 02 Set 2024 | 392,60 | 0,00 | 0,00% | 392,60 | 392,60 | 392,60 | 0 |
| 30 Ago 2024 | 392,60 | -0,23 | -0,06% | 392,60 | 392,60 | 392,60 | 0 |
| 29 Ago 2024 | 392,825 | 10,15 | 2,65% | 392,825 | 392,825 | 392,825 | 1 |
| 28 Ago 2024 | 382,675 | -0,48 | -0,12% | 386,65 | 433,825 | 342,25 | 399 |
| 27 Ago 2024 | 383,15 | -16,80 | -4,20% | 383,15 | 383,15 | 383,15 | 322 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 |
