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 | 1.021,67 | -10,33 | -1,00% | 1.028,77 | 1.028,91 | 1.019,05 | 0 |
| 24 Giu 2024 | 1.032,00 | 4,73 | 0,46% | 1.028,16 | 1.040,62 | 1.026,95 | 0 |
| 21 Giu 2024 | 1.027,26 | 0,27 | 0,03% | 1.026,84 | 1.027,94 | 1.022,92 | 0 |
| 20 Giu 2024 | 1.027,00 | -6,58 | -0,64% | 1.026,07 | 1.031,01 | 1.025,48 | 0 |
| 18 Giu 2024 | 1.033,58 | 1,08 | 0,10% | 1.035,72 | 1.038,68 | 1.032,08 | 0 |
| 17 Giu 2024 | 1.032,50 | -8,61 | -0,83% | 1.033,07 | 1.036,29 | 1.029,87 | 0 |
| 14 Giu 2024 | 1.041,11 | -1,27 | -0,12% | 1.038,87 | 1.044,63 | 1.035,82 | 0 |
| 13 Giu 2024 | 1.042,38 | 5,30 | 0,51% | 1.041,29 | 1.044,97 | 1.037,90 | 0 |
| 12 Giu 2024 | 1.037,08 | 3,64 | 0,35% | 1.050,64 | 1.053,30 | 1.037,08 | 0 |
| 11 Giu 2024 | 1.033,44 | -4,06 | -0,39% | 1.033,01 | 1.037,20 | 1.031,78 | 0 |
| 10 Giu 2024 | 1.037,50 | 5,00 | 0,48% | 1.030,51 | 1.039,70 | 1.027,36 | 0 |
| 07 Giu 2024 | 1.032,50 | -10,86 | -1,04% | 1.027,78 | 1.035,02 | 1.026,15 | 0 |
| 06 Giu 2024 | 1.043,36 | 2,95 | 0,28% | 1.036,42 | 1.043,41 | 1.034,58 | 0 |
| 05 Giu 2024 | 1.040,40 | 0,70 | 0,07% | 1.040,15 | 1.041,30 | 1.036,85 | 0 |
| 04 Giu 2024 | 1.039,70 | 11,09 | 1,08% | 1.030,49 | 1.042,36 | 1.030,21 | 0 |
| 03 Giu 2024 | 1.028,62 | -1,45 | -0,14% | 1.034,05 | 1.035,99 | 1.028,24 | 0 |
| 31 Mag 2024 | 1.030,07 | 9,45 | 0,93% | 1.022,58 | 1.030,91 | 1.020,40 | 0 |
| 30 Mag 2024 | 1.020,61 | 14,49 | 1,44% | 1.014,64 | 1.021,48 | 1.013,40 | 0 |
| 29 Mag 2024 | 1.006,12 | -3,95 | -0,39% | 1.001,31 | 1.007,41 | 1.001,03 | 0 |
| 28 Mag 2024 | 1.010,08 | -1,32 | -0,13% | 1.014,90 | 1.019,41 | 1.009,87 | 0 |
| 24 Mag 2024 | 1.011,39 | -5,23 | -0,51% | 1.017,44 | 1.017,47 | 1.010,36 | 0 |
| 23 Mag 2024 | 1.016,62 | -15,22 | -1,47% | 1.030,10 | 1.030,49 | 1.016,60 | 0 |
| 22 Mag 2024 | 1.031,84 | -7,44 | -0,72% | 1.037,64 | 1.038,53 | 1.030,32 | 0 |
| 21 Mag 2024 | 1.039,28 | 1,56 | 0,15% | 1.038,34 | 1.040,60 | 1.035,97 | 0 |
| 20 Mag 2024 | 1.037,72 | -6,28 | -0,60% | 1.042,21 | 1.044,75 | 1.037,72 | 0 |
| 17 Mag 2024 | 1.043,99 | -3,77 | -0,36% | 1.047,45 | 1.047,83 | 1.042,71 | 0 |
| 16 Mag 2024 | 1.047,76 | 4,85 | 0,47% | 1.047,84 | 1.051,70 | 1.045,04 | 0 |
| 15 Mag 2024 | 1.042,91 | 18,49 | 1,80% | 1.041,02 | 1.045,08 | 1.040,89 | 0 |
| 14 Mag 2024 | 1.024,42 | 6,78 | 0,67% | 1.022,16 | 1.025,75 | 1.020,74 | 0 |
| 13 Mag 2024 | 1.017,65 | 2,04 | 0,20% | 1.020,09 | 1.021,96 | 1.013,24 | 0 |
| 10 Mag 2024 | 1.015,61 | -7,04 | -0,69% | 1.018,62 | 1.021,57 | 1.012,67 | 0 |
| 09 Mag 2024 | 1.022,65 | 18,60 | 1,85% | 1.016,77 | 1.022,73 | 1.015,06 | 0 |
| 08 Mag 2024 | 1.004,04 | -3,37 | -0,33% | 1.005,64 | 1.005,79 | 999,07 | 0 |
| 07 Mag 2024 | 1.007,42 | 13,18 | 1,33% | 1.003,62 | 1.010,77 | 1.002,57 | 0 |
| 06 Mag 2024 | 994,24 | -6,21 | -0,62% | 1.005,97 | 1.006,54 | 991,39 | 0 |
| 03 Mag 2024 | 1.000,45 | 11,03 | 1,11% | 1.009,23 | 1.012,69 | 998,93 | 0 |
| 02 Mag 2024 | 989,42 | 10,17 | 1,04% | 986,03 | 990,09 | 977,36 | 0 |
| 01 Mag 2024 | 979,25 | 4,38 | 0,45% | 977,54 | 989,78 | 974,04 | 0 |
| 30 Apr 2024 | 974,86 | -11,48 | -1,16% | 984,12 | 987,56 | 974,85 | 0 |
| 29 Apr 2024 | 986,34 | 7,79 | 0,80% | 985,54 | 989,45 | 984,10 | 0 |
| 26 Apr 2024 | 978,55 | -0,88 | -0,09% | 978,57 | 985,03 | 977,11 | 0 |
| 25 Apr 2024 | 979,43 | -5,94 | -0,60% | 977,75 | 979,48 | 971,31 | 0 |
| 24 Apr 2024 | 985,37 | -1,09 | -0,11% | 983,91 | 988,38 | 980,55 | 0 |
| 23 Apr 2024 | 986,46 | 7,95 | 0,81% | 982,62 | 988,96 | 979,79 | 0 |
| 22 Apr 2024 | 978,50 | 6,34 | 0,65% | 976,85 | 978,59 | 972,74 | 0 |
| 19 Apr 2024 | 972,17 | -0,60 | -0,06% | 973,59 | 974,88 | 969,83 | 0 |
| 18 Apr 2024 | 972,77 | -4,68 | -0,48% | 977,55 | 978,19 | 970,42 | 0 |
| 17 Apr 2024 | 977,45 | -12,35 | -1,25% | 991,46 | 991,63 | 975,32 | 0 |
| 16 Apr 2024 | 989,80 | -10,24 | -1,02% | 998,33 | 998,35 | 987,97 | 0 |
| 15 Apr 2024 | 1.000,04 | -16,63 | -1,64% | 1.016,82 | 1.017,82 | 996,97 | 0 |
| 12 Apr 2024 | 1.016,67 | -6,43 | -0,63% | 1.020,77 | 1.021,25 | 1.016,00 | 0 |
| 11 Apr 2024 | 1.023,10 | 2,84 | 0,28% | 1.025,45 | 1.026,75 | 1.016,83 | 0 |
| 10 Apr 2024 | 1.020,26 | -28,47 | -2,71% | 1.027,22 | 1.027,55 | 1.015,59 | 0 |
| 09 Apr 2024 | 1.048,73 | 13,81 | 1,33% | 1.040,08 | 1.048,80 | 1.038,66 | 0 |
| 08 Apr 2024 | 1.034,92 | 3,94 | 0,38% | 1.032,36 | 1.035,32 | 1.030,49 | 0 |
| 05 Apr 2024 | 1.030,99 | 7,49 | 0,73% | 1.026,14 | 1.032,71 | 1.024,59 | 0 |
| 04 Apr 2024 | 1.023,50 | -4,55 | -0,44% | 1.035,98 | 1.038,37 | 1.023,50 | 0 |
| 03 Apr 2024 | 1.028,05 | -6,09 | -0,59% | 1.027,98 | 1.031,51 | 1.024,26 | 0 |
| 02 Apr 2024 | 1.034,14 | -13,95 | -1,33% | 1.036,81 | 1.037,16 | 1.031,02 | 0 |
| 01 Apr 2024 | 1.048,09 | -13,13 | -1,24% | 1.061,89 | 1.062,08 | 1.046,85 | 0 |
| 28 Mar 2024 | 1.061,22 | 2,20 | 0,21% | 1.061,73 | 1.064,40 | 1.058,46 | 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 |
