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 |
|---|---|---|---|---|---|---|---|
| 20 Dic 2024 | 4.283,22 | -13,12 | -0,31% | 4.296,34 | 4.345,09 | 4.283,22 | 0 |
| 19 Dic 2024 | 4.296,34 | -52,67 | -1,21% | 4.349,01 | 4.349,01 | 4.288,47 | 0 |
| 18 Dic 2024 | 4.349,01 | -34,22 | -0,78% | 4.383,23 | 4.383,23 | 4.338,52 | 0 |
| 17 Dic 2024 | 4.383,23 | 32,81 | 0,75% | 4.350,42 | 4.409,15 | 4.350,42 | 0 |
| 16 Dic 2024 | 4.350,42 | 5,25 | 0,12% | 4.345,17 | 4.355,67 | 4.307,43 | 0 |
| 13 Dic 2024 | 4.345,17 | 79,32 | 1,86% | 4.265,85 | 4.353,64 | 4.265,85 | 0 |
| 12 Dic 2024 | 4.265,85 | -7,72 | -0,18% | 4.273,56 | 4.320,75 | 4.265,85 | 0 |
| 11 Dic 2024 | 4.273,56 | 67,77 | 1,61% | 4.205,79 | 4.329,52 | 4.205,79 | 0 |
| 10 Dic 2024 | 4.205,79 | -8,38 | -0,20% | 4.214,17 | 4.214,17 | 4.190,05 | 0 |
| 09 Dic 2024 | 4.214,17 | 22,40 | 0,53% | 4.191,77 | 4.214,17 | 4.172,90 | 0 |
| 06 Dic 2024 | 4.191,77 | -18,87 | -0,45% | 4.210,64 | 4.210,64 | 4.172,90 | 0 |
| 05 Dic 2024 | 4.210,64 | -27,65 | -0,65% | 4.238,29 | 4.238,29 | 4.210,64 | 0 |
| 04 Dic 2024 | 4.238,29 | -15,34 | -0,36% | 4.253,63 | 4.253,63 | 4.214,83 | 0 |
| 03 Dic 2024 | 4.253,63 | 100,86 | 2,43% | 4.152,77 | 4.253,63 | 4.150,15 | 0 |
| 02 Dic 2024 | 4.152,77 | 33,36 | 0,81% | 4.119,41 | 4.152,77 | 4.095,29 | 0 |
| 29 Nov 2024 | 4.119,41 | 113,63 | 2,84% | 4.054,02 | 4.119,41 | 4.054,02 | 0 |
| 27 Nov 2024 | 4.005,78 | 65,39 | 1,66% | 3.940,39 | 4.007,50 | 3.940,39 | 0 |
| 26 Nov 2024 | 3.940,39 | 37,74 | 0,97% | 3.902,65 | 3.959,27 | 3.902,65 | 0 |
| 25 Nov 2024 | 3.902,65 | -1,72 | -0,04% | 3.904,37 | 3.907,90 | 3.899,12 | 0 |
| 22 Nov 2024 | 3.904,37 | 17,64 | 0,45% | 3.886,73 | 3.919,71 | 3.886,73 | 0 |
| 21 Nov 2024 | 3.886,73 | -41,27 | -1,05% | 3.928,00 | 3.928,00 | 3.884,11 | 0 |
| 20 Nov 2024 | 3.928,00 | 36,02 | 0,93% | 3.891,98 | 3.952,52 | 3.891,98 | 0 |
| 19 Nov 2024 | 3.891,98 | 27,65 | 0,72% | 3.864,33 | 3.893,70 | 3.864,33 | 0 |
| 18 Nov 2024 | 3.864,33 | -3,44 | -0,09% | 3.867,77 | 3.867,77 | 3.857,28 | 0 |
| 15 Nov 2024 | 3.867,77 | -27,07 | -0,70% | 3.894,85 | 3.915,53 | 3.857,19 | 0 |
| 14 Nov 2024 | 3.894,85 | -21,25 | -0,54% | 3.916,10 | 3.929,46 | 3.887,79 | 0 |
| 13 Nov 2024 | 3.916,10 | -3,75 | -0,10% | 3.919,85 | 3.964,65 | 3.912,57 | 0 |
| 12 Nov 2024 | 3.919,85 | 37,83 | 0,97% | 3.882,02 | 3.919,85 | 3.868,08 | 0 |
| 11 Nov 2024 | 3.882,02 | -7,05 | -0,18% | 3.889,07 | 3.889,07 | 3.870,20 | 0 |
| 08 Nov 2024 | 3.889,07 | -27,65 | -0,71% | 3.916,72 | 3.916,72 | 3.889,07 | 0 |
| 07 Nov 2024 | 3.916,72 | 53,09 | 1,37% | 3.863,63 | 3.916,72 | 3.863,63 | 0 |
| 06 Nov 2024 | 3.863,63 | 10,49 | 0,27% | 3.853,13 | 3.882,90 | 3.853,13 | 0 |
| 05 Nov 2024 | 3.853,13 | 90,30 | 2,40% | 3.762,83 | 3.853,13 | 3.762,83 | 0 |
| 04 Nov 2024 | 3.762,83 | -1,01 | -0,03% | 3.763,84 | 3.774,34 | 3.707,23 | 0 |
| 01 Nov 2024 | 3.763,84 | 20,99 | 0,56% | 3.742,86 | 3.763,84 | 3.726,10 | 0 |
| 31 Ott 2024 | 3.742,86 | 42,99 | 1,16% | 3.699,87 | 3.742,86 | 3.699,87 | 0 |
| 30 Ott 2024 | 3.699,87 | 104,85 | 2,92% | 3.595,01 | 3.706,92 | 3.595,01 | 0 |
| 29 Ott 2024 | 3.595,01 | 37,74 | 1,06% | 3.557,27 | 3.595,01 | 3.555,46 | 0 |
| 28 Ott 2024 | 3.557,27 | -15,34 | -0,43% | 3.572,61 | 3.576,14 | 3.557,27 | 0 |
| 25 Ott 2024 | 3.572,61 | -18,87 | -0,53% | 3.591,48 | 3.591,48 | 3.572,61 | 0 |
| 24 Ott 2024 | 3.591,48 | 28,84 | 0,81% | 3.562,65 | 3.613,88 | 3.562,65 | 0 |
| 23 Ott 2024 | 3.562,65 | 53,04 | 1,51% | 3.509,60 | 3.579,58 | 3.509,60 | 0 |
| 22 Ott 2024 | 3.509,60 | -1,96 | -0,06% | 3.511,56 | 3.527,81 | 3.503,69 | 0 |
| 21 Ott 2024 | 3.511,56 | 50,47 | 1,46% | 3.461,10 | 3.514,19 | 3.461,10 | 0 |
| 18 Ott 2024 | 3.461,10 | -34,70 | -0,99% | 3.495,80 | 3.495,80 | 3.461,10 | 0 |
| 17 Ott 2024 | 3.495,80 | 20,59 | 0,59% | 3.475,21 | 3.514,67 | 3.475,21 | 0 |
| 16 Ott 2024 | 3.475,21 | 1,81 | 0,05% | 3.473,40 | 3.476,93 | 3.471,68 | 0 |
| 15 Ott 2024 | 3.473,40 | -2,38 | -0,07% | 3.475,78 | 3.492,27 | 3.473,40 | 0 |
| 14 Ott 2024 | 3.475,78 | -25,93 | -0,74% | 3.501,71 | 3.505,24 | 3.466,35 | 0 |
| 11 Ott 2024 | 3.501,71 | -19,36 | -0,55% | 3.521,06 | 3.526,31 | 3.501,71 | 0 |
| 10 Ott 2024 | 3.521,06 | -35,36 | -0,99% | 3.556,43 | 3.556,43 | 3.515,82 | 0 |
| 09 Ott 2024 | 3.556,43 | -1,72 | -0,05% | 3.558,15 | 3.558,15 | 3.544,13 | 0 |
| 08 Ott 2024 | 3.558,15 | -10,58 | -0,30% | 3.568,73 | 3.584,07 | 3.558,15 | 0 |
| 07 Ott 2024 | 3.568,73 | 24,12 | 0,68% | 3.544,61 | 3.568,73 | 3.544,61 | 0 |
| 04 Ott 2024 | 3.544,61 | 15,34 | 0,43% | 3.529,26 | 3.553,38 | 3.524,02 | 0 |
| 03 Ott 2024 | 3.529,26 | -7,05 | -0,20% | 3.536,32 | 3.536,32 | 3.529,26 | 0 |
| 02 Ott 2024 | 3.536,32 | 56,59 | 1,63% | 3.479,73 | 3.579,31 | 3.479,73 | 0 |
| 01 Ott 2024 | 3.479,73 | -9,28 | -0,27% | 3.489,01 | 3.530,68 | 3.477,10 | 0 |
| 30 Set 2024 | 3.489,01 | 5,25 | 0,15% | 3.483,76 | 3.489,01 | 3.456,11 | 0 |
| 27 Set 2024 | 3.483,76 | 27,65 | 0,80% | 3.456,11 | 3.527,15 | 3.456,11 | 0 |
| 26 Set 2024 | 3.456,11 | 5,25 | 0,15% | 3.450,87 | 3.474,99 | 3.450,87 | 0 |
| 25 Set 2024 | 3.450,87 | -21,50 | -0,62% | 3.472,36 | 3.482,04 | 3.450,87 | 0 |
| 24 Set 2024 | 3.472,36 | 12,06 | 0,35% | 3.460,30 | 3.488,61 | 3.450,87 | 0 |
| 23 Set 2024 | 3.460,30 | 12,96 | 0,38% | 3.447,34 | 3.469,74 | 3.447,34 | 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 |
