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 |
|---|---|---|---|---|---|---|---|
| 31 Dic 2024 | 6.394,27 | -60,30 | -0,93% | 6.454,69 | 6.476,93 | 6.384,41 | 0 |
| 30 Dic 2024 | 6.454,58 | -75,48 | -1,16% | 6.530,06 | 6.530,06 | 6.409,82 | 0 |
| 27 Dic 2024 | 6.530,06 | -98,63 | -1,49% | 6.628,91 | 6.628,91 | 6.476,51 | 0 |
| 26 Dic 2024 | 6.628,69 | -13,93 | -0,21% | 6.642,62 | 6.648,03 | 6.594,30 | 0 |
| 24 Dic 2024 | 6.642,62 | 86,56 | 1,32% | 6.556,06 | 6.643,11 | 6.556,06 | 0 |
| 23 Dic 2024 | 6.556,06 | 61,37 | 0,94% | 6.495,00 | 6.560,32 | 6.466,46 | 0 |
| 20 Dic 2024 | 6.494,69 | 67,82 | 1,06% | 6.426,88 | 6.558,72 | 6.363,28 | 0 |
| 19 Dic 2024 | 6.426,87 | 7,81 | 0,12% | 6.419,05 | 6.500,16 | 6.419,05 | 0 |
| 18 Dic 2024 | 6.419,05 | -224,44 | -3,38% | 6.643,58 | 6.670,22 | 6.407,34 | 0 |
| 17 Dic 2024 | 6.643,50 | -17,82 | -0,27% | 6.661,45 | 6.661,45 | 6.608,30 | 0 |
| 16 Dic 2024 | 6.661,32 | 66,82 | 1,01% | 6.594,89 | 6.671,72 | 6.594,89 | 0 |
| 13 Dic 2024 | 6.594,50 | -8,13 | -0,12% | 6.602,88 | 6.646,81 | 6.564,38 | 0 |
| 12 Dic 2024 | 6.602,62 | -40,52 | -0,61% | 6.643,15 | 6.643,15 | 6.600,67 | 0 |
| 11 Dic 2024 | 6.643,15 | 109,53 | 1,68% | 6.533,69 | 6.652,08 | 6.533,69 | 0 |
| 10 Dic 2024 | 6.533,62 | -6,03 | -0,09% | 6.539,68 | 6.598,63 | 6.518,70 | 0 |
| 09 Dic 2024 | 6.539,65 | -49,33 | -0,75% | 6.589,42 | 6.589,42 | 6.522,07 | 0 |
| 06 Dic 2024 | 6.588,98 | 48,13 | 0,74% | 6.540,92 | 6.595,89 | 6.540,92 | 0 |
| 05 Dic 2024 | 6.540,85 | -13,14 | -0,20% | 6.554,04 | 6.567,48 | 6.537,27 | 0 |
| 04 Dic 2024 | 6.553,99 | 98,47 | 1,53% | 6.455,61 | 6.558,43 | 6.455,61 | 0 |
| 03 Dic 2024 | 6.455,52 | 31,68 | 0,49% | 6.424,00 | 6.457,23 | 6.403,99 | 0 |
| 02 Dic 2024 | 6.423,84 | 59,47 | 0,93% | 6.364,82 | 6.432,58 | 6.364,82 | 0 |
| 29 Nov 2024 | 6.364,37 | 50,31 | 0,80% | 6.314,09 | 6.374,88 | 6.314,09 | 0 |
| 27 Nov 2024 | 6.314,07 | -40,79 | -0,64% | 6.354,96 | 6.354,96 | 6.278,66 | 0 |
| 26 Nov 2024 | 6.354,86 | 56,60 | 0,90% | 6.298,33 | 6.357,85 | 6.298,33 | 0 |
| 25 Nov 2024 | 6.298,26 | 4,18 | 0,07% | 6.294,11 | 6.350,59 | 6.267,13 | 0 |
| 22 Nov 2024 | 6.294,09 | 9,18 | 0,15% | 6.284,95 | 6.301,28 | 6.262,21 | 0 |
| 21 Nov 2024 | 6.284,91 | 7,93 | 0,13% | 6.278,41 | 6.327,81 | 6.207,36 | 0 |
| 20 Nov 2024 | 6.276,98 | -6,40 | -0,10% | 6.283,38 | 6.283,89 | 6.199,31 | 0 |
| 19 Nov 2024 | 6.283,38 | 66,18 | 1,06% | 6.217,22 | 6.285,86 | 6.184,84 | 0 |
| 18 Nov 2024 | 6.217,20 | 27,89 | 0,45% | 6.189,55 | 6.238,86 | 6.174,22 | 0 |
| 15 Nov 2024 | 6.189,31 | -127,46 | -2,02% | 6.317,31 | 6.317,31 | 6.163,01 | 0 |
| 14 Nov 2024 | 6.316,77 | -37,56 | -0,59% | 6.354,53 | 6.367,32 | 6.306,53 | 0 |
| 13 Nov 2024 | 6.354,33 | -6,87 | -0,11% | 6.361,40 | 6.394,66 | 6.336,83 | 0 |
| 12 Nov 2024 | 6.361,20 | 7,18 | 0,11% | 6.354,26 | 6.375,25 | 6.322,08 | 0 |
| 11 Nov 2024 | 6.354,02 | 10,06 | 0,16% | 6.343,95 | 6.371,58 | 6.323,48 | 0 |
| 08 Nov 2024 | 6.343,95 | 18,88 | 0,30% | 6.325,90 | 6.360,33 | 6.321,45 | 0 |
| 07 Nov 2024 | 6.325,07 | 101,92 | 1,64% | 6.223,24 | 6.333,80 | 6.223,24 | 0 |
| 06 Nov 2024 | 6.223,15 | 152,60 | 2,51% | 6.070,57 | 6.227,98 | 6.070,57 | 0 |
| 05 Nov 2024 | 6.070,55 | 82,26 | 1,37% | 5.988,31 | 6.076,18 | 5.988,31 | 0 |
| 04 Nov 2024 | 5.988,29 | -18,40 | -0,31% | 6.006,74 | 6.024,32 | 5.969,28 | 0 |
| 01 Nov 2024 | 6.006,69 | 45,69 | 0,77% | 5.961,16 | 6.048,37 | 5.958,65 | 0 |
| 31 Ott 2024 | 5.961,00 | -169,95 | -2,77% | 6.131,31 | 6.131,31 | 5.957,14 | 0 |
| 30 Ott 2024 | 6.130,96 | -33,82 | -0,55% | 6.164,78 | 6.188,92 | 6.122,43 | 0 |
| 29 Ott 2024 | 6.164,78 | 50,89 | 0,83% | 6.113,89 | 6.180,47 | 6.102,49 | 0 |
| 28 Ott 2024 | 6.113,89 | 5,96 | 0,10% | 6.108,13 | 6.157,11 | 6.108,13 | 0 |
| 25 Ott 2024 | 6.107,93 | 28,14 | 0,46% | 6.079,79 | 6.161,40 | 6.079,79 | 0 |
| 24 Ott 2024 | 6.079,79 | 42,24 | 0,70% | 6.037,55 | 6.087,44 | 6.037,55 | 0 |
| 23 Ott 2024 | 6.037,55 | -89,71 | -1,46% | 6.127,26 | 6.127,26 | 5.996,52 | 0 |
| 22 Ott 2024 | 6.127,26 | 1,40 | 0,02% | 6.125,86 | 6.144,85 | 6.081,56 | 0 |
| 21 Ott 2024 | 6.125,86 | 23,51 | 0,39% | 6.102,35 | 6.126,44 | 6.073,54 | 0 |
| 18 Ott 2024 | 6.102,35 | 39,76 | 0,66% | 6.062,64 | 6.114,01 | 6.062,64 | 0 |
| 17 Ott 2024 | 6.062,59 | 4,65 | 0,08% | 6.057,94 | 6.117,44 | 6.057,94 | 0 |
| 16 Ott 2024 | 6.057,94 | 12,88 | 0,21% | 6.045,06 | 6.061,51 | 6.002,21 | 0 |
| 15 Ott 2024 | 6.045,06 | -57,16 | -0,94% | 6.102,22 | 6.122,91 | 6.024,36 | 0 |
| 14 Ott 2024 | 6.102,22 | 52,18 | 0,86% | 6.050,04 | 6.118,14 | 6.050,04 | 0 |
| 11 Ott 2024 | 6.050,04 | 20,96 | 0,35% | 6.029,09 | 6.059,82 | 6.010,69 | 0 |
| 10 Ott 2024 | 6.029,07 | -3,14 | -0,05% | 6.032,36 | 6.047,98 | 5.994,32 | 0 |
| 09 Ott 2024 | 6.032,21 | 38,02 | 0,63% | 5.994,49 | 6.037,03 | 5.982,07 | 0 |
| 08 Ott 2024 | 5.994,19 | 96,04 | 1,63% | 5.898,17 | 6.000,75 | 5.898,17 | 0 |
| 07 Ott 2024 | 5.898,16 | -66,97 | -1,12% | 5.965,13 | 5.965,13 | 5.891,44 | 0 |
| 04 Ott 2024 | 5.965,13 | 63,60 | 1,08% | 5.901,53 | 5.967,02 | 5.901,53 | 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 |
