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 |
|---|---|---|---|---|---|---|---|
| 25 Giu 2024 | 1.096,86 | -2,14 | -0,19% | 1.102,80 | 1.104,87 | 1.096,72 | 0 |
| 24 Giu 2024 | 1.099,00 | 17,40 | 1,61% | 1.085,22 | 1.100,43 | 1.084,77 | 0 |
| 21 Giu 2024 | 1.081,60 | -15,83 | -1,44% | 1.091,97 | 1.092,57 | 1.078,92 | 0 |
| 20 Giu 2024 | 1.097,43 | 10,58 | 0,97% | 1.094,09 | 1.098,34 | 1.093,32 | 0 |
| 18 Giu 2024 | 1.086,86 | 9,59 | 0,89% | 1.086,60 | 1.088,99 | 1.081,15 | 0 |
| 17 Giu 2024 | 1.077,27 | 6,30 | 0,59% | 1.073,93 | 1.078,42 | 1.069,98 | 0 |
| 14 Giu 2024 | 1.070,96 | -8,77 | -0,81% | 1.076,20 | 1.077,39 | 1.063,24 | 0 |
| 13 Giu 2024 | 1.079,73 | -14,46 | -1,32% | 1.087,89 | 1.090,58 | 1.075,72 | 0 |
| 12 Giu 2024 | 1.094,19 | 7,70 | 0,71% | 1.087,10 | 1.102,06 | 1.085,98 | 0 |
| 11 Giu 2024 | 1.086,49 | -25,10 | -2,26% | 1.106,14 | 1.107,92 | 1.086,18 | 0 |
| 10 Giu 2024 | 1.111,60 | -7,65 | -0,68% | 1.113,00 | 1.115,28 | 1.105,59 | 0 |
| 07 Giu 2024 | 1.119,25 | -0,23 | -0,02% | 1.123,18 | 1.123,95 | 1.116,47 | 0 |
| 06 Giu 2024 | 1.119,48 | 4,07 | 0,37% | 1.115,31 | 1.122,41 | 1.114,26 | 0 |
| 05 Giu 2024 | 1.115,40 | -5,67 | -0,51% | 1.116,90 | 1.119,76 | 1.113,02 | 0 |
| 04 Giu 2024 | 1.121,07 | -12,61 | -1,11% | 1.130,62 | 1.130,64 | 1.118,78 | 0 |
| 03 Giu 2024 | 1.133,68 | 4,85 | 0,43% | 1.138,39 | 1.138,46 | 1.129,91 | 0 |
| 31 Mag 2024 | 1.128,83 | 7,00 | 0,62% | 1.123,72 | 1.129,22 | 1.120,41 | 0 |
| 30 Mag 2024 | 1.121,83 | 1,82 | 0,16% | 1.111,57 | 1.122,85 | 1.111,29 | 0 |
| 29 Mag 2024 | 1.120,02 | -17,03 | -1,50% | 1.129,22 | 1.130,37 | 1.116,87 | 0 |
| 28 Mag 2024 | 1.137,05 | 0,69 | 0,06% | 1.140,65 | 1.142,10 | 1.135,13 | 0 |
| 24 Mag 2024 | 1.136,36 | 4,00 | 0,35% | 1.125,41 | 1.137,86 | 1.124,94 | 0 |
| 23 Mag 2024 | 1.132,36 | -7,04 | -0,62% | 1.139,24 | 1.140,39 | 1.130,09 | 0 |
| 22 Mag 2024 | 1.139,40 | -8,58 | -0,75% | 1.145,97 | 1.147,20 | 1.137,20 | 0 |
| 21 Mag 2024 | 1.147,98 | -0,69 | -0,06% | 1.143,04 | 1.148,04 | 1.138,83 | 0 |
| 20 Mag 2024 | 1.148,67 | 0,52 | 0,05% | 1.151,95 | 1.154,26 | 1.147,95 | 0 |
| 17 Mag 2024 | 1.148,15 | 6,45 | 0,57% | 1.143,25 | 1.148,25 | 1.140,87 | 0 |
| 16 Mag 2024 | 1.141,70 | 8,77 | 0,77% | 1.143,98 | 1.144,81 | 1.140,72 | 0 |
| 15 Mag 2024 | 1.132,93 | 5,41 | 0,48% | 1.129,02 | 1.134,76 | 1.128,25 | 0 |
| 14 Mag 2024 | 1.127,52 | 4,66 | 0,42% | 1.121,99 | 1.129,13 | 1.119,93 | 0 |
| 13 Mag 2024 | 1.122,85 | 3,36 | 0,30% | 1.121,99 | 1.125,60 | 1.121,25 | 0 |
| 10 Mag 2024 | 1.119,49 | 15,74 | 1,43% | 1.116,56 | 1.122,44 | 1.115,92 | 0 |
| 09 Mag 2024 | 1.103,75 | 9,60 | 0,88% | 1.097,65 | 1.104,50 | 1.096,02 | 0 |
| 08 Mag 2024 | 1.094,14 | 0,97 | 0,09% | 1.092,69 | 1.094,71 | 1.088,21 | 0 |
| 07 Mag 2024 | 1.093,17 | 9,83 | 0,91% | 1.089,32 | 1.096,55 | 1.088,33 | 0 |
| 06 Mag 2024 | 1.083,34 | 7,89 | 0,73% | 1.076,57 | 1.083,83 | 1.075,00 | 0 |
| 03 Mag 2024 | 1.075,44 | 5,09 | 0,48% | 1.078,72 | 1.080,11 | 1.072,36 | 0 |
| 02 Mag 2024 | 1.070,35 | 7,57 | 0,71% | 1.067,92 | 1.074,03 | 1.066,11 | 0 |
| 01 Mag 2024 | 1.062,78 | -0,59 | -0,06% | 1.061,22 | 1.069,21 | 1.060,79 | 0 |
| 30 Apr 2024 | 1.063,37 | -5,77 | -0,54% | 1.070,50 | 1.071,26 | 1.062,06 | 0 |
| 29 Apr 2024 | 1.069,14 | 3,31 | 0,31% | 1.074,28 | 1.074,97 | 1.067,86 | 0 |
| 26 Apr 2024 | 1.065,83 | -0,79 | -0,07% | 1.067,23 | 1.069,98 | 1.063,72 | 0 |
| 25 Apr 2024 | 1.066,62 | 3,82 | 0,36% | 1.064,48 | 1.072,61 | 1.059,59 | 0 |
| 24 Apr 2024 | 1.062,81 | -3,26 | -0,31% | 1.065,12 | 1.066,28 | 1.059,50 | 0 |
| 23 Apr 2024 | 1.066,07 | 13,08 | 1,24% | 1.056,68 | 1.067,72 | 1.056,35 | 0 |
| 22 Apr 2024 | 1.052,99 | 14,25 | 1,37% | 1.044,70 | 1.054,56 | 1.041,52 | 0 |
| 19 Apr 2024 | 1.038,74 | 6,62 | 0,64% | 1.028,82 | 1.039,58 | 1.027,36 | 0 |
| 18 Apr 2024 | 1.032,12 | 15,56 | 1,53% | 1.028,33 | 1.035,02 | 1.025,71 | 0 |
| 17 Apr 2024 | 1.016,56 | 6,51 | 0,64% | 1.011,99 | 1.022,70 | 1.011,24 | 0 |
| 16 Apr 2024 | 1.010,05 | -19,72 | -1,91% | 1.017,77 | 1.019,60 | 1.007,98 | 0 |
| 15 Apr 2024 | 1.029,77 | -0,66 | -0,06% | 1.032,32 | 1.043,27 | 1.027,73 | 0 |
| 12 Apr 2024 | 1.030,43 | -11,29 | -1,08% | 1.040,64 | 1.042,68 | 1.028,07 | 0 |
| 11 Apr 2024 | 1.041,72 | -11,05 | -1,05% | 1.055,13 | 1.055,98 | 1.037,16 | 0 |
| 10 Apr 2024 | 1.052,77 | -8,80 | -0,83% | 1.066,65 | 1.069,31 | 1.050,10 | 0 |
| 09 Apr 2024 | 1.061,57 | -4,09 | -0,38% | 1.065,67 | 1.068,77 | 1.057,98 | 0 |
| 08 Apr 2024 | 1.065,67 | 9,38 | 0,89% | 1.060,82 | 1.067,59 | 1.060,11 | 0 |
| 05 Apr 2024 | 1.056,28 | -6,91 | -0,65% | 1.054,38 | 1.058,33 | 1.049,34 | 0 |
| 04 Apr 2024 | 1.063,19 | 4,79 | 0,45% | 1.063,89 | 1.073,03 | 1.061,66 | 0 |
| 03 Apr 2024 | 1.058,40 | 8,78 | 0,84% | 1.050,77 | 1.061,84 | 1.049,73 | 0 |
| 02 Apr 2024 | 1.049,62 | 2,33 | 0,22% | 1.053,60 | 1.054,55 | 1.047,74 | 0 |
| 01 Apr 2024 | 1.047,29 | -7,01 | -0,67% | 1.051,45 | 1.051,53 | 1.045,80 | 0 |
| 28 Mar 2024 | 1.054,31 | -1,23 | -0,12% | 1.050,07 | 1.054,89 | 1.049,56 | 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 |
