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 |
|---|---|---|---|---|---|---|---|
| 19 Dic 2024 | 1.840,57 | -67,35 | -3,53% | 1.871,93 | 1.883,66 | 1.835,52 | 0 |
| 18 Dic 2024 | 1.907,92 | 17,67 | 0,93% | 1.888,46 | 1.913,01 | 1.887,64 | 0 |
| 17 Dic 2024 | 1.890,24 | -4,05 | -0,21% | 1.889,48 | 1.896,54 | 1.885,54 | 0 |
| 16 Dic 2024 | 1.894,29 | -10,77 | -0,57% | 1.895,29 | 1.899,10 | 1.887,04 | 0 |
| 13 Dic 2024 | 1.905,06 | -3,96 | -0,21% | 1.915,58 | 1.932,04 | 1.905,06 | 0 |
| 12 Dic 2024 | 1.909,03 | -26,37 | -1,36% | 1.935,26 | 1.935,74 | 1.908,02 | 0 |
| 11 Dic 2024 | 1.935,40 | 24,99 | 1,31% | 1.900,38 | 1.942,27 | 1.898,70 | 0 |
| 10 Dic 2024 | 1.910,41 | -10,89 | -0,57% | 1.892,66 | 1.911,70 | 1.884,93 | 0 |
| 09 Dic 2024 | 1.921,29 | 16,38 | 0,86% | 1.908,35 | 1.927,16 | 1.908,35 | 0 |
| 06 Dic 2024 | 1.904,91 | 43,88 | 2,36% | 1.876,11 | 1.905,85 | 1.876,11 | 0 |
| 05 Dic 2024 | 1.861,03 | -5,33 | -0,29% | 1.869,11 | 1.877,42 | 1.853,50 | 0 |
| 04 Dic 2024 | 1.866,37 | 28,98 | 1,58% | 1.850,69 | 1.870,43 | 1.850,69 | 0 |
| 03 Dic 2024 | 1.837,39 | 6,34 | 0,35% | 1.833,46 | 1.843,29 | 1.830,25 | 0 |
| 02 Dic 2024 | 1.831,05 | 17,69 | 0,98% | 1.807,30 | 1.832,99 | 1.805,82 | 0 |
| 29 Nov 2024 | 1.813,36 | 1,82 | 0,10% | 1.812,30 | 1.822,58 | 1.801,90 | 0 |
| 27 Nov 2024 | 1.811,55 | 10,89 | 0,60% | 1.808,70 | 1.811,55 | 1.798,40 | 0 |
| 26 Nov 2024 | 1.800,65 | -18,97 | -1,04% | 1.797,70 | 1.812,80 | 1.791,39 | 0 |
| 25 Nov 2024 | 1.819,62 | 33,15 | 1,86% | 1.810,07 | 1.826,61 | 1.789,58 | 0 |
| 22 Nov 2024 | 1.786,48 | 33,51 | 1,91% | 1.762,70 | 1.789,24 | 1.751,29 | 0 |
| 21 Nov 2024 | 1.752,97 | -15,06 | -0,85% | 1.763,62 | 1.764,41 | 1.736,09 | 0 |
| 20 Nov 2024 | 1.768,02 | -20,18 | -1,13% | 1.800,85 | 1.806,10 | 1.767,11 | 0 |
| 19 Nov 2024 | 1.788,21 | -43,04 | -2,35% | 1.833,64 | 1.841,02 | 1.774,52 | 0 |
| 18 Nov 2024 | 1.831,24 | -10,28 | -0,56% | 1.850,22 | 1.853,91 | 1.825,28 | 0 |
| 15 Nov 2024 | 1.841,52 | -21,12 | -1,13% | 1.849,34 | 1.875,85 | 1.841,52 | 0 |
| 14 Nov 2024 | 1.862,64 | 27,76 | 1,51% | 1.850,97 | 1.870,69 | 1.831,88 | 0 |
| 13 Nov 2024 | 1.834,88 | -11,54 | -0,63% | 1.838,54 | 1.846,60 | 1.817,29 | 0 |
| 12 Nov 2024 | 1.846,42 | -52,78 | -2,78% | 1.881,97 | 1.885,74 | 1.846,42 | 0 |
| 11 Nov 2024 | 1.899,20 | -12,97 | -0,68% | 1.941,10 | 1.943,46 | 1.890,39 | 0 |
| 08 Nov 2024 | 1.912,18 | -5,41 | -0,28% | 1.900,30 | 1.925,97 | 1.894,56 | 0 |
| 07 Nov 2024 | 1.917,59 | 42,98 | 2,29% | 1.889,23 | 1.921,64 | 1.889,23 | 0 |
| 06 Nov 2024 | 1.874,61 | -52,30 | -2,71% | 1.950,78 | 1.954,05 | 1.874,61 | 0 |
| 05 Nov 2024 | 1.926,91 | -23,30 | -1,19% | 1.944,45 | 1.950,58 | 1.919,74 | 0 |
| 04 Nov 2024 | 1.950,21 | 8,78 | 0,45% | 1.948,69 | 1.967,19 | 1.946,67 | 0 |
| 01 Nov 2024 | 1.941,43 | -2,07 | -0,11% | 1.942,64 | 1.958,95 | 1.940,94 | 0 |
| 31 Ott 2024 | 1.943,50 | -5,59 | -0,29% | 1.938,98 | 1.953,74 | 1.934,87 | 0 |
| 30 Ott 2024 | 1.949,09 | -19,70 | -1,00% | 1.968,13 | 1.979,90 | 1.949,09 | 0 |
| 29 Ott 2024 | 1.968,79 | -2,08 | -0,11% | 1.978,79 | 1.985,38 | 1.960,14 | 0 |
| 28 Ott 2024 | 1.970,87 | 32,56 | 1,68% | 1.938,05 | 1.975,58 | 1.938,05 | 0 |
| 25 Ott 2024 | 1.938,31 | -30,98 | -1,57% | 1.926,41 | 1.938,49 | 1.921,59 | 0 |
| 24 Ott 2024 | 1.969,30 | 20,60 | 1,06% | 1.948,89 | 1.987,71 | 1.946,16 | 0 |
| 23 Ott 2024 | 1.948,70 | 44,61 | 2,34% | 1.950,75 | 1.955,66 | 1.929,03 | 0 |
| 22 Ott 2024 | 1.904,08 | 10,41 | 0,55% | 1.893,15 | 1.907,92 | 1.872,49 | 0 |
| 21 Ott 2024 | 1.893,67 | -41,19 | -2,13% | 1.930,43 | 1.930,70 | 1.892,43 | 0 |
| 18 Ott 2024 | 1.934,86 | 14,64 | 0,76% | 1.934,81 | 1.946,50 | 1.924,58 | 0 |
| 17 Ott 2024 | 1.920,23 | 2,19 | 0,11% | 1.917,54 | 1.935,39 | 1.911,05 | 0 |
| 16 Ott 2024 | 1.918,04 | -14,74 | -0,76% | 1.901,32 | 1.926,76 | 1.899,47 | 0 |
| 15 Ott 2024 | 1.932,78 | 31,57 | 1,66% | 1.906,70 | 1.936,36 | 1.897,76 | 0 |
| 14 Ott 2024 | 1.901,21 | -9,30 | -0,49% | 1.907,60 | 1.908,83 | 1.887,59 | 0 |
| 11 Ott 2024 | 1.910,51 | 9,81 | 0,52% | 1.906,31 | 1.914,55 | 1.898,37 | 0 |
| 10 Ott 2024 | 1.900,70 | -38,29 | -1,97% | 1.925,86 | 1.926,72 | 1.892,92 | 0 |
| 09 Ott 2024 | 1.938,99 | 19,52 | 1,02% | 1.915,60 | 1.938,99 | 1.915,60 | 0 |
| 08 Ott 2024 | 1.919,47 | -12,78 | -0,66% | 1.917,23 | 1.927,86 | 1.912,59 | 0 |
| 07 Ott 2024 | 1.932,24 | -14,19 | -0,73% | 1.937,05 | 1.937,57 | 1.916,05 | 0 |
| 04 Ott 2024 | 1.946,43 | 38,55 | 2,02% | 1.918,92 | 1.954,78 | 1.918,92 | 0 |
| 03 Ott 2024 | 1.907,88 | -4,89 | -0,26% | 1.912,06 | 1.917,86 | 1.894,34 | 0 |
| 02 Ott 2024 | 1.912,77 | 16,96 | 0,89% | 1.894,31 | 1.915,31 | 1.894,24 | 0 |
| 01 Ott 2024 | 1.895,81 | -23,48 | -1,22% | 1.922,97 | 1.943,02 | 1.895,81 | 0 |
| 30 Set 2024 | 1.919,29 | -16,20 | -0,84% | 1.939,29 | 1.941,51 | 1.905,62 | 0 |
| 27 Set 2024 | 1.935,49 | 11,03 | 0,57% | 1.946,18 | 1.946,18 | 1.920,52 | 0 |
| 26 Set 2024 | 1.924,46 | 50,67 | 2,70% | 1.894,24 | 1.935,31 | 1.890,61 | 0 |
| 25 Set 2024 | 1.873,79 | 10,68 | 0,57% | 1.878,57 | 1.887,93 | 1.857,94 | 0 |
| 24 Set 2024 | 1.863,11 | 3,50 | 0,19% | 1.879,19 | 1.879,19 | 1.857,63 | 0 |
| 23 Set 2024 | 1.859,61 | 0,91 | 0,05% | 1.841,82 | 1.868,48 | 1.838,32 | 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 |
