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 |
|---|---|---|---|---|---|---|---|
| 27 Nov 2024 | 1.999,07 | 4,69 | 0,24% | 1.989,65 | 2.001,21 | 1.981,09 | 0 |
| 26 Nov 2024 | 1.994,38 | -6,78 | -0,34% | 1.987,92 | 2.002,39 | 1.986,62 | 0 |
| 25 Nov 2024 | 2.001,16 | 2,78 | 0,14% | 2.007,13 | 2.007,13 | 1.991,80 | 0 |
| 22 Nov 2024 | 1.998,38 | 2,24 | 0,11% | 1.996,09 | 2.000,02 | 1.976,07 | 0 |
| 21 Nov 2024 | 1.996,13 | 0,13 | 0,01% | 1.995,63 | 2.000,64 | 1.984,99 | 0 |
| 20 Nov 2024 | 1.996,00 | -10,21 | -0,51% | 2.017,07 | 2.023,75 | 1.996,00 | 0 |
| 19 Nov 2024 | 2.006,21 | -18,76 | -0,93% | 2.028,39 | 2.029,80 | 1.983,94 | 0 |
| 18 Nov 2024 | 2.024,97 | 6,29 | 0,31% | 2.022,83 | 2.027,88 | 2.015,71 | 0 |
| 15 Nov 2024 | 2.018,68 | 10,87 | 0,54% | 2.000,90 | 2.021,89 | 2.000,90 | 0 |
| 14 Nov 2024 | 2.007,81 | 22,58 | 1,14% | 1.992,45 | 2.011,47 | 1.987,88 | 0 |
| 13 Nov 2024 | 1.985,23 | -6,23 | -0,31% | 1.985,21 | 1.997,10 | 1.978,24 | 0 |
| 12 Nov 2024 | 1.991,46 | -33,36 | -1,65% | 2.006,64 | 2.011,13 | 1.987,50 | 0 |
| 11 Nov 2024 | 2.024,83 | 14,80 | 0,74% | 2.021,69 | 2.032,35 | 2.020,90 | 0 |
| 08 Nov 2024 | 2.010,03 | -16,41 | -0,81% | 2.029,98 | 2.032,67 | 2.010,03 | 0 |
| 07 Nov 2024 | 2.026,44 | -18,20 | -0,89% | 2.049,13 | 2.049,13 | 2.026,42 | 0 |
| 06 Nov 2024 | 2.044,64 | -3,60 | -0,18% | 2.069,72 | 2.074,39 | 2.038,68 | 0 |
| 05 Nov 2024 | 2.048,24 | -20,80 | -1,01% | 2.061,47 | 2.064,58 | 2.043,49 | 0 |
| 04 Nov 2024 | 2.069,04 | 1,11 | 0,05% | 2.081,37 | 2.083,32 | 2.065,42 | 0 |
| 01 Nov 2024 | 2.067,93 | 38,49 | 1,90% | 2.033,27 | 2.077,97 | 2.033,27 | 0 |
| 31 Ott 2024 | 2.029,44 | -13,37 | -0,65% | 2.034,38 | 2.038,18 | 2.017,91 | 0 |
| 30 Ott 2024 | 2.042,81 | -16,26 | -0,79% | 2.054,25 | 2.063,82 | 2.036,90 | 0 |
| 29 Ott 2024 | 2.059,07 | 2,50 | 0,12% | 2.067,54 | 2.076,69 | 2.053,78 | 0 |
| 28 Ott 2024 | 2.056,56 | 15,97 | 0,78% | 2.046,26 | 2.062,04 | 2.038,36 | 0 |
| 25 Ott 2024 | 2.040,59 | 4,01 | 0,20% | 2.039,41 | 2.056,18 | 2.037,22 | 0 |
| 24 Ott 2024 | 2.036,58 | -6,53 | -0,32% | 2.039,95 | 2.048,00 | 2.036,58 | 0 |
| 23 Ott 2024 | 2.043,11 | -11,14 | -0,54% | 2.062,60 | 2.062,60 | 2.040,57 | 0 |
| 22 Ott 2024 | 2.054,25 | -15,12 | -0,73% | 2.068,74 | 2.072,15 | 2.046,16 | 0 |
| 21 Ott 2024 | 2.069,37 | -20,48 | -0,98% | 2.089,75 | 2.091,47 | 2.064,87 | 0 |
| 18 Ott 2024 | 2.089,86 | 9,03 | 0,43% | 2.067,79 | 2.094,10 | 2.066,71 | 0 |
| 17 Ott 2024 | 2.080,83 | 73,38 | 3,66% | 2.074,71 | 2.085,82 | 2.065,06 | 0 |
| 16 Ott 2024 | 2.007,45 | -10,74 | -0,53% | 2.014,11 | 2.015,37 | 2.000,46 | 0 |
| 15 Ott 2024 | 2.018,19 | 16,49 | 0,82% | 2.008,18 | 2.022,28 | 2.003,42 | 0 |
| 14 Ott 2024 | 2.001,71 | 0,47 | 0,02% | 2.002,94 | 2.008,91 | 1.995,27 | 0 |
| 11 Ott 2024 | 2.001,24 | 1,31 | 0,07% | 1.996,17 | 2.006,81 | 1.993,68 | 0 |
| 10 Ott 2024 | 1.999,93 | 4,16 | 0,21% | 2.006,76 | 2.007,01 | 1.995,61 | 0 |
| 09 Ott 2024 | 1.995,77 | -2,95 | -0,15% | 1.992,91 | 1.998,44 | 1.989,80 | 0 |
| 08 Ott 2024 | 1.998,73 | -6,96 | -0,35% | 1.991,90 | 2.007,01 | 1.987,15 | 0 |
| 07 Ott 2024 | 2.005,68 | -3,54 | -0,18% | 2.011,98 | 2.018,93 | 2.004,66 | 0 |
| 04 Ott 2024 | 2.009,22 | 8,42 | 0,42% | 2.008,17 | 2.019,91 | 1.998,20 | 0 |
| 03 Ott 2024 | 2.000,80 | -26,55 | -1,31% | 2.016,83 | 2.016,83 | 1.995,79 | 0 |
| 02 Ott 2024 | 2.027,35 | 12,64 | 0,63% | 2.024,06 | 2.029,02 | 2.013,07 | 0 |
| 01 Ott 2024 | 2.014,72 | -25,44 | -1,25% | 2.035,06 | 2.042,25 | 2.008,01 | 0 |
| 30 Set 2024 | 2.040,16 | -10,02 | -0,49% | 2.047,72 | 2.057,46 | 2.034,17 | 0 |
| 27 Set 2024 | 2.050,18 | 11,31 | 0,55% | 2.041,97 | 2.057,49 | 2.039,99 | 0 |
| 26 Set 2024 | 2.038,86 | 20,92 | 1,04% | 2.028,62 | 2.044,61 | 2.021,08 | 0 |
| 25 Set 2024 | 2.017,94 | -23,19 | -1,14% | 2.035,34 | 2.042,46 | 2.017,94 | 0 |
| 24 Set 2024 | 2.041,13 | 10,67 | 0,53% | 2.042,62 | 2.052,03 | 2.035,22 | 0 |
| 23 Set 2024 | 2.030,46 | -1,22 | -0,06% | 2.028,60 | 2.038,47 | 2.025,60 | 0 |
| 20 Set 2024 | 2.031,68 | -12,03 | -0,59% | 2.046,17 | 2.050,90 | 2.024,15 | 0 |
| 19 Set 2024 | 2.043,71 | 28,70 | 1,42% | 2.029,78 | 2.044,44 | 2.023,93 | 0 |
| 18 Set 2024 | 2.015,00 | -22,79 | -1,12% | 2.030,00 | 2.030,25 | 2.006,86 | 0 |
| 17 Set 2024 | 2.037,79 | 24,75 | 1,23% | 2.030,23 | 2.040,10 | 2.025,60 | 0 |
| 16 Set 2024 | 2.013,04 | 4,43 | 0,22% | 2.010,37 | 2.016,77 | 2.007,83 | 0 |
| 13 Set 2024 | 2.008,61 | 4,09 | 0,20% | 2.011,98 | 2.018,77 | 2.007,72 | 0 |
| 12 Set 2024 | 2.004,52 | 17,56 | 0,88% | 2.006,77 | 2.013,35 | 1.992,28 | 0 |
| 11 Set 2024 | 1.986,96 | -13,05 | -0,65% | 2.005,58 | 2.008,35 | 1.978,23 | 0 |
| 10 Set 2024 | 2.000,01 | -19,46 | -0,96% | 2.023,30 | 2.027,96 | 1.999,25 | 0 |
| 09 Set 2024 | 2.019,48 | 20,81 | 1,04% | 2.009,45 | 2.019,96 | 2.003,65 | 0 |
| 06 Set 2024 | 1.998,66 | -32,86 | -1,62% | 2.014,34 | 2.023,97 | 1.998,66 | 0 |
| 05 Set 2024 | 2.031,53 | 21,92 | 1,09% | 2.020,13 | 2.041,32 | 2.020,13 | 0 |
| 04 Set 2024 | 2.009,61 | -15,58 | -0,77% | 2.005,80 | 2.014,71 | 2.000,41 | 0 |
| 03 Set 2024 | 2.025,19 | 1,49 | 0,07% | 2.036,44 | 2.040,03 | 2.015,70 | 0 |
| 30 Ago 2024 | 2.023,70 | 8,12 | 0,40% | 2.022,72 | 2.025,07 | 2.016,52 | 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 |
