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 |
|---|---|---|---|---|---|---|---|
| 22 Nov 2024 | 526,95 | 11,13 | 2,16% | 521,09 | 532,3799 | 518,50 | 389.488 |
| 21 Nov 2024 | 515,82 | 1,82 | 0,35% | 517,499 | 517,499 | 508,76 | 427.335 |
| 20 Nov 2024 | 514,00 | 13,15 | 2,63% | 498,64 | 514,2399 | 495,4201 | 440.720 |
| 19 Nov 2024 | 500,85 | 1,99 | 0,40% | 502,585 | 505,81 | 497,25 | 390.785 |
| 16 Nov 2024 | 498,86 | 0,75 | 0,15% | 498,45 | 504,64 | 495,7636 | 427.473 |
| 15 Nov 2024 | 498,11 | -2,25 | -0,45% | 499,67 | 501,50 | 492,795 | 546.467 |
| 14 Nov 2024 | 500,36 | -13,72 | -2,67% | 514,00 | 515,45 | 498,605 | 443.797 |
| 13 Nov 2024 | 514,08 | -6,36 | -1,22% | 521,61 | 524,50 | 510,8892 | 470.009 |
| 12 Nov 2024 | 520,44 | 6,29 | 1,22% | 522,71 | 525,3065 | 516,3401 | 623.268 |
| 09 Nov 2024 | 514,15 | 9,80 | 1,94% | 509,00 | 519,0999 | 508,79 | 570.294 |
| 08 Nov 2024 | 504,35 | 2,47 | 0,49% | 504,93 | 509,46 | 501,601 | 792.010 |
| 07 Nov 2024 | 501,88 | 26,10 | 5,49% | 491,99 | 504,53 | 486,8826 | 604.212 |
| 06 Nov 2024 | 475,78 | 14,28 | 3,09% | 462,87 | 476,50 | 462,6048 | 351.026 |
| 05 Nov 2024 | 461,50 | 8,29 | 1,83% | 453,00 | 468,59 | 450,6739 | 393.096 |
| 01 Nov 2024 | 453,21 | 7,14 | 1,60% | 456,00 | 461,8699 | 451,515 | 522.741 |
| 31 Ott 2024 | 446,07 | 14,30 | 3,31% | 449,88 | 456,76 | 438,73 | 535.957 |
| 30 Ott 2024 | 431,77 | -5,02 | -1,15% | 433,65 | 438,56 | 431,2942 | 364.424 |
| 29 Ott 2024 | 436,79 | 5,23 | 1,21% | 428,97 | 436,95 | 427,82 | 352.185 |
| 28 Ott 2024 | 431,56 | 2,98 | 0,70% | 432,12 | 434,2299 | 429,46 | 355.893 |
| 26 Ott 2024 | 428,58 | -17,53 | -3,93% | 443,91 | 445,00 | 422,16 | 502.912 |
| 25 Ott 2024 | 446,11 | 0,49 | 0,11% | 442,13 | 447,50 | 441,60 | 261.514 |
| 24 Ott 2024 | 445,62 | -2,32 | -0,52% | 445,35 | 449,68 | 442,07 | 171.993 |
| 23 Ott 2024 | 447,94 | -7,16 | -1,57% | 449,53 | 452,02 | 445,03 | 241.415 |
| 22 Ott 2024 | 455,10 | 1,36 | 0,30% | 453,00 | 456,16 | 449,27 | 217.221 |
| 19 Ott 2024 | 453,74 | -0,01 | 0,00% | 453,80 | 454,00 | 444,4343 | 261.886 |
| 18 Ott 2024 | 453,75 | 6,47 | 1,45% | 452,25 | 455,515 | 448,82 | 266.449 |
| 17 Ott 2024 | 447,28 | 2,37 | 0,53% | 447,21 | 452,44 | 444,375 | 246.802 |
| 16 Ott 2024 | 444,91 | -7,69 | -1,70% | 452,94 | 454,3979 | 441,60 | 245.777 |
| 15 Ott 2024 | 452,60 | 2,15 | 0,48% | 452,39 | 454,84 | 449,32 | 142.014 |
| 12 Ott 2024 | 450,45 | 8,36 | 1,89% | 442,54 | 450,55 | 441,80 | 149.822 |
| 11 Ott 2024 | 442,09 | -4,85 | -1,09% | 443,50 | 443,50 | 436,1901 | 179.429 |
| 10 Ott 2024 | 446,94 | 7,20 | 1,64% | 439,04 | 448,10 | 439,04 | 266.208 |
| 09 Ott 2024 | 439,74 | -0,62 | -0,14% | 443,55 | 445,655 | 439,175 | 343.609 |
| 08 Ott 2024 | 440,36 | 5,36 | 1,23% | 433,35 | 444,98 | 433,35 | 349.465 |
| 05 Ott 2024 | 435,00 | 4,05 | 0,94% | 436,50 | 440,75 | 430,79 | 287.923 |
| 04 Ott 2024 | 430,95 | 1,06 | 0,25% | 429,005 | 431,355 | 426,48 | 304.678 |
| 03 Ott 2024 | 429,89 | 1,61 | 0,38% | 426,145 | 433,55 | 425,10 | 222.193 |
| 02 Ott 2024 | 428,28 | -2,25 | -0,52% | 428,50 | 429,83 | 420,49 | 249.034 |
| 01 Ott 2024 | 430,53 | 3,44 | 0,81% | 425,63 | 430,98 | 421,88 | 273.747 |
| 28 Set 2024 | 427,09 | -2,21 | -0,51% | 428,70 | 430,77 | 423,61 | 363.645 |
| 27 Set 2024 | 429,30 | -6,17 | -1,42% | 442,00 | 443,96 | 428,63 | 512.616 |
| 26 Set 2024 | 435,47 | 1,91 | 0,44% | 435,50 | 442,1499 | 433,50 | 524.651 |
| 25 Set 2024 | 433,56 | -1,55 | -0,36% | 434,99 | 437,6134 | 427,0181 | 362.739 |
| 24 Set 2024 | 435,11 | -0,49 | -0,11% | 437,61 | 441,89 | 434,98 | 392.517 |
| 21 Set 2024 | 435,60 | 5,55 | 1,29% | 430,45 | 437,095 | 428,00 | 721.881 |
| 20 Set 2024 | 430,05 | 21,30 | 5,21% | 417,955 | 432,88 | 412,43 | 451.371 |
| 19 Set 2024 | 408,75 | -0,45 | -0,11% | 411,00 | 417,7799 | 406,235 | 380.290 |
| 18 Set 2024 | 409,20 | 6,51 | 1,62% | 407,7699 | 410,67 | 404,22 | 341.892 |
| 17 Set 2024 | 402,69 | 6,27 | 1,58% | 396,86 | 403,69 | 394,51 | 197.698 |
| 14 Set 2024 | 396,42 | 7,93 | 2,04% | 392,78 | 400,49 | 392,45 | 247.286 |
| 13 Set 2024 | 388,49 | 3,42 | 0,89% | 388,81 | 393,765 | 382,52 | 402.671 |
| 12 Set 2024 | 385,07 | 13,81 | 3,72% | 372,69 | 385,07 | 364,50 | 338.465 |
| 11 Set 2024 | 371,26 | 7,16 | 1,97% | 366,72 | 371,94 | 363,61 | 359.786 |
| 10 Set 2024 | 364,10 | 11,22 | 3,18% | 355,75 | 366,27 | 355,635 | 373.028 |
| 07 Set 2024 | 352,88 | -0,59 | -0,17% | 358,94 | 360,5599 | 350,53 | 380.852 |
| 06 Set 2024 | 353,47 | -2,99 | -0,84% | 352,00 | 355,76 | 350,07 | 381.068 |
| 05 Set 2024 | 356,46 | -2,17 | -0,61% | 356,31 | 361,10 | 351,91 | 350.312 |
| 04 Set 2024 | 358,63 | -34,43 | -8,76% | 388,41 | 388,41 | 357,2601 | 515.672 |
| 31 Ago 2024 | 393,06 | 7,89 | 2,05% | 386,89 | 393,35 | 386,59 | 552.040 |
| 30 Ago 2024 | 385,17 | 5,42 | 1,43% | 382,41 | 392,31 | 380,00 | 287.118 |
| 29 Ago 2024 | 379,75 | -1,12 | -0,29% | 380,00 | 383,02 | 376,92 | 231.228 |
| 28 Ago 2024 | 380,87 | 3,26 | 0,86% | 375,00 | 383,16 | 373,265 | 281.955 |
| 27 Ago 2024 | 377,61 | -4,69 | -1,23% | 382,71 | 385,17 | 375,05 | 212.468 |
|
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 |
