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 |
|---|---|---|---|---|---|---|---|
| 21 Nov 2024 | 3.924,55 | -61,65 | -1,55% | 3.985,13 | 3.992,52 | 3.917,41 | 0 |
| 20 Nov 2024 | 3.986,20 | 52,96 | 1,35% | 3.982,66 | 4.035,87 | 3.978,76 | 0 |
| 19 Nov 2024 | 3.933,24 | -7,39 | -0,19% | 3.951,99 | 3.959,93 | 3.900,53 | 0 |
| 18 Nov 2024 | 3.940,63 | 33,08 | 0,85% | 3.923,62 | 3.945,61 | 3.901,72 | 0 |
| 15 Nov 2024 | 3.907,55 | 3,94 | 0,10% | 3.890,61 | 3.918,79 | 3.886,54 | 0 |
| 14 Nov 2024 | 3.903,62 | 48,75 | 1,26% | 3.882,12 | 3.913,13 | 3.875,25 | 0 |
| 13 Nov 2024 | 3.854,87 | -2,20 | -0,06% | 3.842,16 | 3.875,92 | 3.831,68 | 0 |
| 12 Nov 2024 | 3.857,07 | -58,75 | -1,50% | 3.892,94 | 3.911,26 | 3.850,77 | 0 |
| 11 Nov 2024 | 3.915,82 | 25,44 | 0,65% | 3.899,56 | 3.924,59 | 3.899,56 | 0 |
| 08 Nov 2024 | 3.890,38 | -3,35 | -0,09% | 3.922,04 | 3.923,47 | 3.882,85 | 0 |
| 07 Nov 2024 | 3.893,73 | 22,52 | 0,58% | 3.885,46 | 3.920,10 | 3.878,47 | 0 |
| 06 Nov 2024 | 3.871,21 | -65,39 | -1,66% | 3.880,84 | 3.899,00 | 3.800,20 | 0 |
| 05 Nov 2024 | 3.936,60 | -11,97 | -0,30% | 3.903,18 | 3.936,60 | 3.902,86 | 0 |
| 04 Nov 2024 | 3.948,57 | 6,43 | 0,16% | 3.927,67 | 3.948,57 | 3.910,91 | 0 |
| 01 Nov 2024 | 3.942,14 | 78,46 | 2,03% | 3.879,53 | 3.953,76 | 3.878,64 | 0 |
| 31 Ott 2024 | 3.863,68 | 42,85 | 1,12% | 3.826,59 | 3.876,08 | 3.798,04 | 0 |
| 30 Ott 2024 | 3.820,83 | -41,27 | -1,07% | 3.845,57 | 3.848,07 | 3.793,87 | 0 |
| 29 Ott 2024 | 3.862,09 | -32,39 | -0,83% | 3.894,05 | 3.896,47 | 3.852,77 | 0 |
| 28 Ott 2024 | 3.894,49 | 8,89 | 0,23% | 3.906,11 | 3.908,71 | 3.880,21 | 0 |
| 25 Ott 2024 | 3.885,60 | 3,68 | 0,09% | 3.904,30 | 3.906,82 | 3.870,23 | 0 |
| 24 Ott 2024 | 3.881,92 | -1,06 | -0,03% | 3.881,72 | 3.906,22 | 3.868,26 | 0 |
| 23 Ott 2024 | 3.882,98 | -29,79 | -0,76% | 3.901,88 | 3.919,39 | 3.877,97 | 0 |
| 22 Ott 2024 | 3.912,77 | -15,06 | -0,38% | 3.917,82 | 3.939,58 | 3.894,61 | 0 |
| 21 Ott 2024 | 3.927,83 | 26,28 | 0,67% | 3.940,08 | 3.953,41 | 3.924,41 | 0 |
| 18 Ott 2024 | 3.901,54 | 8,52 | 0,22% | 3.917,08 | 3.939,95 | 3.901,54 | 0 |
| 17 Ott 2024 | 3.893,03 | -11,23 | -0,29% | 3.899,45 | 3.903,79 | 3.873,53 | 0 |
| 16 Ott 2024 | 3.904,25 | -2,93 | -0,08% | 3.882,87 | 3.905,77 | 3.882,51 | 0 |
| 15 Ott 2024 | 3.907,19 | -14,62 | -0,37% | 3.916,39 | 3.921,30 | 3.886,56 | 0 |
| 14 Ott 2024 | 3.921,80 | 40,04 | 1,03% | 3.895,60 | 3.932,07 | 3.895,59 | 0 |
| 11 Ott 2024 | 3.881,76 | 2,02 | 0,05% | 3.864,47 | 3.900,12 | 3.864,47 | 0 |
| 10 Ott 2024 | 3.879,74 | -53,47 | -1,36% | 3.912,47 | 3.912,47 | 3.858,78 | 0 |
| 09 Ott 2024 | 3.933,21 | 37,71 | 0,97% | 3.884,58 | 3.933,21 | 3.871,83 | 0 |
| 08 Ott 2024 | 3.895,50 | 41,23 | 1,07% | 3.848,09 | 3.913,08 | 3.845,74 | 0 |
| 07 Ott 2024 | 3.854,26 | 14,65 | 0,38% | 3.815,56 | 3.863,99 | 3.814,81 | 0 |
| 04 Ott 2024 | 3.839,61 | 76,05 | 2,02% | 3.833,17 | 3.880,05 | 3.799,40 | 0 |
| 03 Ott 2024 | 3.763,57 | -61,21 | -1,60% | 3.794,58 | 3.801,09 | 3.763,57 | 0 |
| 02 Ott 2024 | 3.824,78 | 42,59 | 1,13% | 3.769,77 | 3.865,69 | 3.741,90 | 0 |
| 01 Ott 2024 | 3.782,19 | -71,54 | -1,86% | 3.817,26 | 3.822,44 | 3.763,81 | 0 |
| 30 Set 2024 | 3.853,73 | 10,38 | 0,27% | 3.858,50 | 3.867,78 | 3.823,90 | 0 |
| 27 Set 2024 | 3.843,36 | 6,56 | 0,17% | 3.830,15 | 3.848,56 | 3.796,77 | 0 |
| 26 Set 2024 | 3.836,80 | 17,98 | 0,47% | 3.882,72 | 3.886,73 | 3.836,09 | 0 |
| 25 Set 2024 | 3.818,82 | 19,01 | 0,50% | 3.835,80 | 3.861,64 | 3.816,61 | 0 |
| 24 Set 2024 | 3.799,81 | 1,77 | 0,05% | 3.860,45 | 3.870,70 | 3.777,06 | 0 |
| 23 Set 2024 | 3.798,03 | 19,07 | 0,50% | 3.768,58 | 3.798,03 | 3.762,79 | 0 |
| 20 Set 2024 | 3.778,96 | -34,72 | -0,91% | 3.796,34 | 3.805,25 | 3.763,90 | 0 |
| 19 Set 2024 | 3.813,68 | 26,77 | 0,71% | 3.805,38 | 3.831,81 | 3.793,71 | 0 |
| 18 Set 2024 | 3.786,91 | 6,44 | 0,17% | 3.771,33 | 3.801,49 | 3.693,69 | 0 |
| 17 Set 2024 | 3.780,47 | 80,28 | 2,17% | 3.721,99 | 3.780,47 | 3.721,99 | 0 |
| 16 Set 2024 | 3.700,19 | -18,00 | -0,48% | 3.694,63 | 3.727,72 | 3.681,59 | 0 |
| 13 Set 2024 | 3.718,20 | 33,81 | 0,92% | 3.735,63 | 3.750,04 | 3.664,79 | 0 |
| 12 Set 2024 | 3.684,39 | 180,71 | 5,16% | 3.634,27 | 3.684,39 | 3.626,84 | 0 |
| 11 Set 2024 | 3.503,68 | 31,13 | 0,90% | 3.505,01 | 3.522,29 | 3.485,40 | 0 |
| 10 Set 2024 | 3.472,55 | 2,76 | 0,08% | 3.474,66 | 3.504,22 | 3.466,27 | 0 |
| 09 Set 2024 | 3.469,79 | -0,84 | -0,02% | 3.473,47 | 3.517,78 | 3.468,51 | 0 |
| 06 Set 2024 | 3.470,63 | -11,12 | -0,32% | 3.445,44 | 3.517,40 | 3.430,23 | 0 |
| 05 Set 2024 | 3.481,75 | -29,72 | -0,85% | 3.529,48 | 3.532,72 | 3.476,21 | 0 |
| 04 Set 2024 | 3.511,47 | -2,29 | -0,07% | 3.481,02 | 3.511,47 | 3.467,70 | 0 |
| 03 Set 2024 | 3.513,77 | -11,12 | -0,32% | 3.545,87 | 3.563,12 | 3.499,87 | 0 |
| 30 Ago 2024 | 3.524,88 | -30,82 | -0,87% | 3.549,99 | 3.555,66 | 3.498,02 | 0 |
| 29 Ago 2024 | 3.555,70 | 12,72 | 0,36% | 3.551,32 | 3.568,74 | 3.545,54 | 0 |
| 28 Ago 2024 | 3.542,98 | -19,11 | -0,54% | 3.560,22 | 3.560,22 | 3.539,32 | 0 |
| 27 Ago 2024 | 3.562,09 | 8,87 | 0,25% | 3.574,10 | 3.581,86 | 3.555,62 | 0 |
| 26 Ago 2024 | 3.553,23 | -30,43 | -0,85% | 3.586,04 | 3.591,33 | 3.553,23 | 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 |
