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 | 18,882 | -0,23 | -1,19% | 19,00 | 19,17 | 18,80 | 619.744 |
| 18 Dic 2024 | 19,11 | -0,23 | -1,17% | 19,348 | 19,398 | 19,00 | 410.135 |
| 17 Dic 2024 | 19,336 | -0,09 | -0,48% | 19,35 | 19,494 | 19,152 | 407.189 |
| 16 Dic 2024 | 19,43 | -0,34 | -1,72% | 19,82 | 19,848 | 19,224 | 367.688 |
| 13 Dic 2024 | 19,77 | -0,34 | -1,67% | 20,14 | 20,185 | 19,712 | 421.176 |
| 12 Dic 2024 | 20,105 | 0,05 | 0,27% | 20,005 | 20,145 | 19,93 | 364.482 |
| 11 Dic 2024 | 20,05 | -0,24 | -1,18% | 20,295 | 20,295 | 19,902 | 353.253 |
| 10 Dic 2024 | 20,29 | -0,07 | -0,32% | 20,305 | 20,555 | 20,125 | 467.999 |
| 09 Dic 2024 | 20,355 | 0,21 | 1,02% | 20,49 | 20,735 | 20,01 | 724.108 |
| 06 Dic 2024 | 20,15 | 0,57 | 2,92% | 19,52 | 20,295 | 19,412 | 623.396 |
| 05 Dic 2024 | 19,578 | 0,38 | 1,96% | 19,272 | 19,578 | 19,204 | 510.510 |
| 04 Dic 2024 | 19,202 | -0,05 | -0,24% | 19,236 | 19,40 | 19,014 | 412.634 |
| 03 Dic 2024 | 19,248 | 0,04 | 0,20% | 19,19 | 19,51 | 19,112 | 420.865 |
| 02 Dic 2024 | 19,21 | -0,20 | -1,03% | 19,398 | 19,42 | 18,94 | 557.769 |
| 29 Nov 2024 | 19,41 | 0,09 | 0,49% | 19,364 | 19,448 | 19,16 | 506.333 |
| 28 Nov 2024 | 19,316 | 0,11 | 0,56% | 19,178 | 19,47 | 19,114 | 350.178 |
| 27 Nov 2024 | 19,208 | 0,30 | 1,58% | 18,958 | 19,226 | 18,402 | 778.463 |
| 26 Nov 2024 | 18,91 | -1,07 | -5,36% | 19,90 | 19,908 | 18,892 | 1.105.763 |
| 25 Nov 2024 | 19,98 | 0,19 | 0,96% | 19,998 | 20,10 | 19,676 | 631.683 |
| 22 Nov 2024 | 19,79 | 0,20 | 1,03% | 19,50 | 19,898 | 19,282 | 487.036 |
| 21 Nov 2024 | 19,588 | -0,04 | -0,21% | 19,652 | 19,728 | 19,01 | 764.536 |
| 20 Nov 2024 | 19,63 | -0,64 | -3,13% | 20,345 | 20,425 | 19,512 | 925.055 |
| 19 Nov 2024 | 20,265 | 0,01 | 0,05% | 20,25 | 20,55 | 19,936 | 601.557 |
| 18 Nov 2024 | 20,255 | -0,10 | -0,47% | 20,635 | 20,635 | 19,774 | 895.622 |
| 15 Nov 2024 | 20,35 | -0,30 | -1,45% | 20,475 | 20,58 | 20,10 | 687.357 |
| 14 Nov 2024 | 20,65 | 0,47 | 2,30% | 20,19 | 20,77 | 19,366 | 1.340.065 |
| 13 Nov 2024 | 20,185 | -0,92 | -4,34% | 21,14 | 21,14 | 20,055 | 1.614.711 |
| 12 Nov 2024 | 21,10 | -3,37 | -13,77% | 24,195 | 24,195 | 20,58 | 3.853.589 |
| 11 Nov 2024 | 24,47 | 0,39 | 1,62% | 24,10 | 24,635 | 24,055 | 263.396 |
| 08 Nov 2024 | 24,08 | -0,33 | -1,35% | 24,415 | 24,51 | 23,95 | 358.439 |
| 07 Nov 2024 | 24,41 | 0,43 | 1,81% | 23,915 | 24,75 | 23,90 | 329.608 |
| 06 Nov 2024 | 23,975 | -0,66 | -2,68% | 24,995 | 25,225 | 23,73 | 616.851 |
| 05 Nov 2024 | 24,635 | -0,25 | -1,00% | 24,835 | 25,055 | 24,45 | 303.278 |
| 04 Nov 2024 | 24,885 | -0,08 | -0,30% | 25,005 | 25,39 | 24,75 | 226.820 |
| 01 Nov 2024 | 24,96 | 0,11 | 0,42% | 24,93 | 25,18 | 24,73 | 169.309 |
| 31 Ott 2024 | 24,855 | -0,22 | -0,86% | 24,855 | 25,125 | 24,785 | 312.737 |
| 30 Ott 2024 | 25,07 | -0,54 | -2,11% | 25,575 | 25,695 | 24,72 | 671.588 |
| 29 Ott 2024 | 25,61 | -0,44 | -1,69% | 26,09 | 26,23 | 25,475 | 374.003 |
| 28 Ott 2024 | 26,05 | 0,27 | 1,03% | 25,64 | 26,11 | 25,575 | 288.764 |
| 25 Ott 2024 | 25,785 | -0,02 | -0,06% | 25,705 | 25,865 | 25,56 | 261.302 |
| 24 Ott 2024 | 25,80 | 0,17 | 0,66% | 25,685 | 26,23 | 25,605 | 335.989 |
| 23 Ott 2024 | 25,63 | -0,36 | -1,39% | 25,99 | 26,085 | 25,605 | 292.665 |
| 22 Ott 2024 | 25,99 | -0,14 | -0,52% | 26,125 | 26,24 | 25,56 | 381.923 |
| 21 Ott 2024 | 26,125 | -0,37 | -1,38% | 26,46 | 26,625 | 26,055 | 240.435 |
| 18 Ott 2024 | 26,49 | 0,15 | 0,55% | 26,43 | 26,655 | 26,35 | 192.519 |
| 17 Ott 2024 | 26,345 | -0,34 | -1,26% | 26,645 | 26,645 | 26,28 | 183.893 |
| 16 Ott 2024 | 26,68 | 0,11 | 0,43% | 26,595 | 26,765 | 26,185 | 282.395 |
| 15 Ott 2024 | 26,565 | 0,33 | 1,26% | 26,275 | 26,66 | 26,075 | 309.477 |
| 14 Ott 2024 | 26,235 | -0,16 | -0,59% | 26,49 | 26,795 | 26,00 | 405.505 |
| 11 Ott 2024 | 26,39 | -0,38 | -1,42% | 26,60 | 26,795 | 26,155 | 484.027 |
| 10 Ott 2024 | 26,77 | -0,55 | -2,01% | 27,25 | 27,335 | 26,69 | 476.825 |
| 09 Ott 2024 | 27,32 | -1,88 | -6,44% | 29,105 | 29,27 | 26,85 | 1.148.009 |
| 08 Ott 2024 | 29,20 | -0,43 | -1,45% | 29,55 | 29,625 | 29,02 | 145.262 |
| 07 Ott 2024 | 29,63 | -0,27 | -0,90% | 29,825 | 29,995 | 28,90 | 231.625 |
| 04 Ott 2024 | 29,90 | 0,10 | 0,34% | 29,82 | 29,98 | 29,67 | 91.487 |
| 03 Ott 2024 | 29,80 | -0,65 | -2,12% | 30,225 | 30,50 | 29,715 | 100.162 |
| 02 Ott 2024 | 30,445 | 0,12 | 0,38% | 30,50 | 30,70 | 30,13 | 174.023 |
| 01 Ott 2024 | 30,33 | -0,09 | -0,30% | 30,505 | 31,03 | 29,89 | 489.738 |
| 30 Set 2024 | 30,42 | 0,29 | 0,95% | 30,20 | 30,985 | 30,20 | 313.142 |
| 27 Set 2024 | 30,135 | 1,01 | 3,45% | 29,13 | 30,50 | 29,13 | 623.477 |
| 26 Set 2024 | 29,13 | 0,35 | 1,22% | 28,945 | 29,40 | 28,68 | 207.523 |
| 25 Set 2024 | 28,78 | -0,19 | -0,66% | 28,805 | 29,33 | 28,605 | 133.996 |
| 24 Set 2024 | 28,97 | 0,47 | 1,63% | 28,675 | 29,15 | 28,605 | 138.248 |
| 23 Set 2024 | 28,505 | -0,14 | -0,49% | 28,665 | 28,97 | 28,475 | 114.085 |
|
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 |
