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 | 4.149,20 | 0,00 | 0,00% | 4.149,20 | 4.149,20 | 4.149,20 | 0 |
| 30 Dic 2024 | 4.149,20 | -39,82 | -0,95% | 4.174,56 | 4.176,70 | 4.141,51 | 0 |
| 27 Dic 2024 | 4.189,02 | 80,03 | 1,95% | 4.151,25 | 4.196,39 | 4.151,25 | 0 |
| 26 Dic 2024 | 4.108,99 | 0,00 | 0,00% | 4.108,99 | 4.108,99 | 4.108,99 | 0 |
| 24 Dic 2024 | 4.108,99 | 0,00 | 0,00% | 4.108,99 | 4.108,99 | 4.108,99 | 0 |
| 23 Dic 2024 | 4.108,99 | 49,26 | 1,21% | 4.054,96 | 4.127,71 | 4.050,71 | 0 |
| 20 Dic 2024 | 4.059,73 | 14,83 | 0,37% | 4.013,58 | 4.060,26 | 3.993,87 | 0 |
| 19 Dic 2024 | 4.044,90 | -23,12 | -0,57% | 4.041,47 | 4.059,53 | 4.007,99 | 0 |
| 18 Dic 2024 | 4.068,02 | -5,81 | -0,14% | 4.063,13 | 4.111,18 | 4.060,26 | 0 |
| 17 Dic 2024 | 4.073,83 | -82,15 | -1,98% | 4.065,93 | 4.073,83 | 4.042,35 | 0 |
| 16 Dic 2024 | 4.155,97 | -16,90 | -0,40% | 4.176,65 | 4.182,59 | 4.121,19 | 0 |
| 13 Dic 2024 | 4.172,87 | 31,15 | 0,75% | 4.180,70 | 4.188,57 | 4.155,50 | 0 |
| 12 Dic 2024 | 4.141,72 | -27,33 | -0,66% | 4.165,13 | 4.168,80 | 4.134,86 | 0 |
| 11 Dic 2024 | 4.169,06 | -13,59 | -0,32% | 4.154,29 | 4.178,68 | 4.130,80 | 0 |
| 10 Dic 2024 | 4.182,64 | 16,60 | 0,40% | 4.162,65 | 4.190,72 | 4.150,94 | 0 |
| 09 Dic 2024 | 4.166,04 | -24,48 | -0,58% | 4.187,48 | 4.194,32 | 4.152,21 | 0 |
| 06 Dic 2024 | 4.190,52 | -23,58 | -0,56% | 4.214,90 | 4.224,41 | 4.171,38 | 0 |
| 05 Dic 2024 | 4.214,10 | 13,28 | 0,32% | 4.227,07 | 4.237,16 | 4.199,36 | 0 |
| 04 Dic 2024 | 4.200,82 | -24,31 | -0,58% | 4.187,00 | 4.207,23 | 4.165,39 | 0 |
| 03 Dic 2024 | 4.225,13 | 31,40 | 0,75% | 4.215,12 | 4.243,91 | 4.208,01 | 0 |
| 02 Dic 2024 | 4.193,73 | 165,68 | 4,11% | 4.043,66 | 4.193,73 | 4.043,66 | 0 |
| 29 Nov 2024 | 4.028,05 | 72,41 | 1,83% | 3.997,89 | 4.032,07 | 3.990,39 | 0 |
| 27 Nov 2024 | 3.955,65 | 4,40 | 0,11% | 3.936,41 | 3.957,76 | 3.914,01 | 0 |
| 26 Nov 2024 | 3.951,24 | -21,01 | -0,53% | 3.968,54 | 4.008,34 | 3.950,41 | 0 |
| 25 Nov 2024 | 3.972,25 | -66,33 | -1,64% | 4.027,70 | 4.027,70 | 3.942,68 | 0 |
| 22 Nov 2024 | 4.038,58 | 11,34 | 0,28% | 4.017,06 | 4.047,47 | 3.990,55 | 0 |
| 21 Nov 2024 | 4.027,23 | -71,29 | -1,74% | 4.099,73 | 4.108,32 | 4.021,66 | 0 |
| 20 Nov 2024 | 4.098,53 | 56,08 | 1,39% | 4.089,38 | 4.152,29 | 4.087,99 | 0 |
| 19 Nov 2024 | 4.042,45 | 9,63 | 0,24% | 4.050,17 | 4.057,69 | 4.000,76 | 0 |
| 18 Nov 2024 | 4.032,81 | 43,86 | 1,10% | 4.015,00 | 4.037,71 | 3.988,67 | 0 |
| 15 Nov 2024 | 3.988,95 | 6,40 | 0,16% | 3.969,57 | 4.000,85 | 3.964,58 | 0 |
| 14 Nov 2024 | 3.982,55 | 55,32 | 1,41% | 3.956,51 | 3.992,39 | 3.950,96 | 0 |
| 13 Nov 2024 | 3.927,23 | -4,21 | -0,11% | 3.915,12 | 3.951,30 | 3.905,02 | 0 |
| 12 Nov 2024 | 3.931,44 | -59,07 | -1,48% | 3.956,50 | 3.977,01 | 3.925,42 | 0 |
| 11 Nov 2024 | 3.990,51 | 9,29 | 0,23% | 3.982,76 | 4.002,50 | 3.977,41 | 0 |
| 08 Nov 2024 | 3.981,22 | -4,90 | -0,12% | 4.020,35 | 4.021,98 | 3.973,22 | 0 |
| 07 Nov 2024 | 3.986,13 | 21,09 | 0,53% | 3.985,80 | 4.015,63 | 3.972,66 | 0 |
| 06 Nov 2024 | 3.965,03 | -85,42 | -2,11% | 3.974,93 | 3.990,19 | 3.883,04 | 0 |
| 05 Nov 2024 | 4.050,45 | -12,73 | -0,31% | 4.016,72 | 4.050,45 | 4.015,61 | 0 |
| 04 Nov 2024 | 4.063,18 | 14,16 | 0,35% | 4.034,20 | 4.063,18 | 4.017,72 | 0 |
| 01 Nov 2024 | 4.049,02 | 83,40 | 2,10% | 3.981,88 | 4.063,54 | 3.976,25 | 0 |
| 31 Ott 2024 | 3.965,61 | 57,90 | 1,48% | 3.916,44 | 3.971,58 | 3.884,87 | 0 |
| 30 Ott 2024 | 3.907,71 | -47,88 | -1,21% | 3.936,28 | 3.938,86 | 3.881,08 | 0 |
| 29 Ott 2024 | 3.955,59 | -35,56 | -0,89% | 3.988,67 | 3.991,21 | 3.946,26 | 0 |
| 28 Ott 2024 | 3.991,15 | -0,14 | 0,00% | 4.013,39 | 4.013,39 | 3.979,51 | 0 |
| 25 Ott 2024 | 3.991,29 | 8,22 | 0,21% | 4.008,35 | 4.011,27 | 3.973,71 | 0 |
| 24 Ott 2024 | 3.983,07 | 3,13 | 0,08% | 3.981,18 | 4.010,28 | 3.966,41 | 0 |
| 23 Ott 2024 | 3.979,94 | -29,24 | -0,73% | 3.998,48 | 4.018,79 | 3.973,47 | 0 |
| 22 Ott 2024 | 4.009,18 | -8,58 | -0,21% | 4.006,70 | 4.032,62 | 3.989,27 | 0 |
| 21 Ott 2024 | 4.017,76 | 34,02 | 0,85% | 4.027,73 | 4.047,07 | 4.013,37 | 0 |
| 18 Ott 2024 | 3.983,75 | 14,37 | 0,36% | 3.999,56 | 4.023,47 | 3.983,75 | 0 |
| 17 Ott 2024 | 3.969,38 | -22,16 | -0,56% | 3.982,93 | 3.983,69 | 3.952,07 | 0 |
| 16 Ott 2024 | 3.991,54 | -1,85 | -0,05% | 3.969,76 | 3.993,51 | 3.969,34 | 0 |
| 15 Ott 2024 | 3.993,39 | -19,78 | -0,49% | 4.004,09 | 4.009,80 | 3.968,39 | 0 |
| 14 Ott 2024 | 4.013,17 | 44,59 | 1,12% | 3.986,60 | 4.025,34 | 3.983,71 | 0 |
| 11 Ott 2024 | 3.968,58 | -0,56 | -0,01% | 3.952,06 | 3.988,95 | 3.952,06 | 0 |
| 10 Ott 2024 | 3.969,14 | -60,33 | -1,50% | 4.006,84 | 4.006,84 | 3.946,32 | 0 |
| 09 Ott 2024 | 4.029,47 | 44,41 | 1,11% | 3.979,62 | 4.029,47 | 3.958,20 | 0 |
| 08 Ott 2024 | 3.985,05 | 38,07 | 0,96% | 3.938,27 | 4.006,68 | 3.936,15 | 0 |
| 07 Ott 2024 | 3.946,98 | 12,31 | 0,31% | 3.904,04 | 3.958,00 | 3.903,67 | 0 |
| 04 Ott 2024 | 3.934,67 | 83,00 | 2,15% | 3.925,48 | 3.975,73 | 3.884,15 | 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 |
