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 |
|---|---|---|---|---|---|---|---|
| 29 Nov 2024 | 5,07 | 0,23 | 4,64% | 4,79 | 5,24 | 4,78 | 31.455 |
| 28 Nov 2024 | 4,845 | 0,13 | 2,65% | 4,84 | 4,85 | 4,615 | 2.554 |
| 27 Nov 2024 | 4,72 | -0,08 | -1,67% | 4,40 | 4,865 | 4,21 | 61.791 |
| 26 Nov 2024 | 4,80 | 0,72 | 17,65% | 4,215 | 5,05 | 4,145 | 47.910 |
| 25 Nov 2024 | 4,08 | 0,21 | 5,29% | 3,665 | 4,215 | 3,665 | 16.564 |
| 22 Nov 2024 | 3,875 | 0,12 | 3,20% | 3,925 | 3,93 | 3,725 | 4.304 |
| 21 Nov 2024 | 3,755 | 0,13 | 3,44% | 3,685 | 3,92 | 3,68 | 7.436 |
| 20 Nov 2024 | 3,63 | -0,12 | -3,20% | 3,785 | 3,90 | 3,63 | 5.929 |
| 19 Nov 2024 | 3,75 | 0,29 | 8,23% | 3,425 | 3,95 | 3,385 | 7.904 |
| 18 Nov 2024 | 3,465 | 0,05 | 1,61% | 3,43 | 3,62 | 3,43 | 10.247 |
| 15 Nov 2024 | 3,41 | -0,19 | -5,28% | 3,55 | 3,605 | 3,34 | 13.147 |
| 14 Nov 2024 | 3,60 | -0,04 | -1,10% | 3,70 | 3,77 | 3,60 | 7.012 |
| 13 Nov 2024 | 3,64 | -0,07 | -1,75% | 3,735 | 3,765 | 3,60 | 11.452 |
| 12 Nov 2024 | 3,705 | 0,11 | 3,06% | 3,695 | 3,79 | 3,515 | 9.484 |
| 11 Nov 2024 | 3,595 | -0,16 | -4,26% | 3,67 | 3,845 | 3,535 | 14.211 |
| 08 Nov 2024 | 3,755 | -0,18 | -4,57% | 3,935 | 4,08 | 3,63 | 17.997 |
| 07 Nov 2024 | 3,935 | 0,43 | 12,27% | 3,435 | 3,935 | 3,435 | 9.501 |
| 06 Nov 2024 | 3,505 | 0,21 | 6,37% | 3,28 | 3,505 | 3,25 | 10.748 |
| 05 Nov 2024 | 3,295 | 0,01 | 0,30% | 3,38 | 3,415 | 3,295 | 27.392 |
| 04 Nov 2024 | 3,285 | -0,18 | -5,19% | 3,435 | 3,44 | 3,205 | 10.180 |
| 01 Nov 2024 | 3,465 | 0,05 | 1,46% | 3,45 | 3,535 | 3,43 | 3.406 |
| 31 Ott 2024 | 3,415 | -0,15 | -4,21% | 3,605 | 3,635 | 3,375 | 7.264 |
| 30 Ott 2024 | 3,565 | 0,09 | 2,44% | 3,485 | 3,70 | 3,48 | 14.385 |
| 29 Ott 2024 | 3,48 | -0,06 | -1,56% | 3,545 | 3,545 | 3,445 | 5.675 |
| 28 Ott 2024 | 3,535 | 0,00 | 0,00% | 3,61 | 3,63 | 3,535 | 12.848 |
| 25 Ott 2024 | 3,535 | -0,18 | -4,85% | 3,80 | 3,875 | 3,52 | 4.705 |
| 24 Ott 2024 | 3,715 | 0,24 | 6,91% | 3,69 | 3,715 | 3,69 | 1.000 |
| 23 Ott 2024 | 3,475 | -0,12 | -3,34% | 3,56 | 3,645 | 3,475 | 2.246 |
| 22 Ott 2024 | 3,595 | -0,15 | -4,01% | 3,61 | 3,665 | 3,56 | 4.272 |
| 21 Ott 2024 | 3,745 | -0,01 | -0,27% | 3,73 | 3,905 | 3,625 | 13.093 |
| 18 Ott 2024 | 3,755 | -0,05 | -1,18% | 3,775 | 3,905 | 3,665 | 9.809 |
| 17 Ott 2024 | 3,80 | -0,06 | -1,43% | 3,88 | 4,14 | 3,53 | 27.286 |
| 16 Ott 2024 | 3,855 | 0,44 | 12,88% | 3,445 | 3,855 | 3,37 | 10.145 |
| 15 Ott 2024 | 3,415 | -0,16 | -4,48% | 3,565 | 3,565 | 3,305 | 4.170 |
| 14 Ott 2024 | 3,575 | 0,08 | 2,29% | 3,58 | 3,645 | 3,44 | 10.590 |
| 11 Ott 2024 | 3,495 | -0,04 | -0,99% | 3,48 | 3,55 | 3,33 | 4.891 |
| 10 Ott 2024 | 3,53 | -0,17 | -4,59% | 3,555 | 3,66 | 3,35 | 30.262 |
| 09 Ott 2024 | 3,70 | -0,17 | -4,39% | 3,815 | 4,02 | 3,635 | 21.093 |
| 08 Ott 2024 | 3,87 | -0,25 | -5,95% | 3,94 | 4,165 | 3,85 | 3.216 |
| 07 Ott 2024 | 4,115 | 0,06 | 1,48% | 4,075 | 4,32 | 4,00 | 7.744 |
| 04 Ott 2024 | 4,055 | 0,08 | 2,01% | 3,845 | 4,205 | 3,835 | 4.576 |
| 03 Ott 2024 | 3,975 | -0,06 | -1,36% | 4,155 | 4,155 | 3,82 | 1.890 |
| 02 Ott 2024 | 4,03 | -0,07 | -1,59% | 4,215 | 4,23 | 3,945 | 11.814 |
| 01 Ott 2024 | 4,095 | 0,13 | 3,28% | 3,88 | 4,335 | 3,80 | 17.049 |
| 30 Set 2024 | 3,965 | 0,09 | 2,45% | 3,825 | 3,99 | 3,71 | 14.497 |
| 27 Set 2024 | 3,87 | -0,24 | -5,84% | 3,915 | 4,36 | 3,785 | 78.817 |
| 26 Set 2024 | 4,11 | 0,01 | 0,24% | 4,10 | 4,30 | 3,68 | 89.151 |
| 25 Set 2024 | 4,10 | -0,07 | -1,56% | 4,175 | 4,745 | 3,865 | 72.505 |
| 24 Set 2024 | 4,165 | 0,32 | 8,32% | 4,21 | 4,945 | 3,97 | 116.765 |
| 23 Set 2024 | 3,845 | 1,03 | 36,35% | 2,88 | 3,995 | 2,88 | 79.095 |
| 20 Set 2024 | 2,82 | -0,05 | -1,57% | 2,88 | 2,88 | 2,73 | 8.940 |
| 19 Set 2024 | 2,865 | 0,17 | 6,31% | 2,995 | 3,05 | 2,74 | 18.924 |
| 18 Set 2024 | 2,695 | -0,04 | -1,46% | 2,725 | 2,725 | 2,665 | 6.500 |
| 17 Set 2024 | 2,735 | -0,15 | -5,20% | 3,015 | 3,045 | 2,735 | 5.428 |
| 16 Set 2024 | 2,885 | 0,15 | 5,48% | 2,83 | 2,885 | 2,83 | 1.200 |
| 13 Set 2024 | 2,735 | 0,03 | 1,30% | 2,735 | 2,735 | 2,735 | 5.633 |
| 12 Set 2024 | 2,70 | 0,12 | 4,65% | 2,675 | 2,75 | 2,62 | 9.710 |
| 11 Set 2024 | 2,58 | 0,00 | 0,00% | 2,58 | 2,58 | 2,58 | 0,00 |
| 10 Set 2024 | 2,58 | 0,05 | 1,98% | 2,66 | 2,78 | 2,55 | 8.327 |
| 09 Set 2024 | 2,53 | 0,05 | 2,22% | 2,455 | 2,695 | 2,455 | 6.889 |
| 06 Set 2024 | 2,475 | -0,19 | -6,95% | 2,555 | 2,70 | 2,40 | 11.922 |
| 05 Set 2024 | 2,66 | -0,06 | -2,21% | 2,775 | 2,775 | 2,595 | 3.580 |
| 04 Set 2024 | 2,72 | 0,04 | 1,30% | 2,755 | 2,755 | 2,62 | 4.578 |
| 03 Set 2024 | 2,685 | -0,28 | -9,29% | 2,98 | 2,98 | 2,675 | 3.020 |
| 02 Set 2024 | 2,96 | -0,03 | -1,00% | 2,915 | 2,96 | 2,80 | 6.113 |
|
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 |
