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 | 0,00000431 | 0,00000014 | 3,36% | 0,00000417 | 0,00000442 | 0,00000400 | 151.137,00 |
| 21 Nov 2024 | 0,00000417 | -0,00000045 | -9,74% | 0,00000466 | 0,00000467 | 0,00000412 | 201.074,00 |
| 20 Nov 2024 | 0,00000462 | -0,00000037 | -7,41% | 0,00000486 | 0,00000487 | 0,00000451 | 125.641,00 |
| 19 Nov 2024 | 0,00000499 | 0,00000066 | 15,24% | 0,00000452 | 0,00000549 | 0,00000440 | 280.353,00 |
| 18 Nov 2024 | 0,00000433 | -0,00000016 | -3,56% | 0,00000451 | 0,00000463 | 0,00000428 | 27.141,00 |
| 17 Nov 2024 | 0,00000449 | 0,00000039 | 9,51% | 0,00000410 | 0,00000454 | 0,00000408 | 128.370,00 |
| 16 Nov 2024 | 0,00000410 | -0,00000002 | -0,49% | 0,00000406 | 0,00000413 | 0,00000393 | 84.515,00 |
| 15 Nov 2024 | 0,00000412 | -0,00000011 | -2,60% | 0,00000423 | 0,00000437 | 0,00000403 | 151.542,00 |
| 14 Nov 2024 | 0,00000423 | -0,00000026 | -5,79% | 0,00000445 | 0,00000449 | 0,00000410 | 195.805,00 |
| 13 Nov 2024 | 0,00000449 | -0,00000021 | -4,47% | 0,00000470 | 0,00000489 | 0,00000431 | 245.493,00 |
| 12 Nov 2024 | 0,00000470 | -0,00000025 | -5,05% | 0,00000503 | 0,00000509 | 0,00000458 | 70.480,00 |
| 11 Nov 2024 | 0,00000495 | -0,00000010 | -1,98% | 0,00000511 | 0,00000521 | 0,00000492 | 223.832,00 |
| 10 Nov 2024 | 0,00000505 | 0,00000018 | 3,70% | 0,00000486 | 0,00000505 | 0,00000476 | 68.762,00 |
| 09 Nov 2024 | 0,00000487 | -0,00000001 | -0,20% | 0,00000490 | 0,00000491 | 0,00000476 | 59.094,00 |
| 08 Nov 2024 | 0,00000488 | -0,00000004 | -0,81% | 0,00000495 | 0,00000508 | 0,00000488 | 37.348,00 |
| 07 Nov 2024 | 0,00000492 | 0,00000034 | 7,42% | 0,00000462 | 0,00000492 | 0,00000458 | 60.084,00 |
| 06 Nov 2024 | 0,00000458 | 0,00000016 | 3,62% | 0,00000454 | 0,00000458 | 0,00000448 | 27.073,00 |
| 05 Nov 2024 | 0,00000442 | -0,00000024 | -5,15% | 0,00000463 | 0,00000469 | 0,00000434 | 27.920,00 |
| 04 Nov 2024 | 0,00000466 | -0,00000024 | -4,90% | 0,00000489 | 0,00000489 | 0,00000460 | 27.886,00 |
| 03 Nov 2024 | 0,00000490 | -0,00000014 | -2,78% | 0,00000503 | 0,00000505 | 0,00000490 | 38.894,00 |
| 02 Nov 2024 | 0,00000504 | -0,00000004 | -0,79% | 0,00000513 | 0,00000519 | 0,00000502 | 51.065,00 |
| 01 Nov 2024 | 0,00000508 | -0,00000018 | -3,42% | 0,00000524 | 0,00000527 | 0,00000508 | 110.020,00 |
| 31 Ott 2024 | 0,00000526 | -0,00000009 | -1,68% | 0,00000537 | 0,00000549 | 0,00000522 | 8.858,00 |
| 30 Ott 2024 | 0,00000535 | 0,00000010 | 1,90% | 0,00000523 | 0,00000539 | 0,00000516 | 74.545,00 |
| 29 Ott 2024 | 0,00000525 | -0,00000024 | -4,37% | 0,00000544 | 0,00000544 | 0,00000511 | 65.611,00 |
| 28 Ott 2024 | 0,00000549 | 0,00000016 | 3,00% | 0,00000536 | 0,00000552 | 0,00000528 | 39.635,00 |
| 27 Ott 2024 | 0,00000533 | -0,00000010 | -1,84% | 0,00000544 | 0,00000557 | 0,00000530 | 63.187,00 |
| 26 Ott 2024 | 0,00000543 | -0,00000027 | -4,74% | 0,00000571 | 0,00000594 | 0,00000540 | 94.193,00 |
| 25 Ott 2024 | 0,00000570 | -0,00000027 | -4,52% | 0,00000598 | 0,00000601 | 0,00000560 | 104.675,00 |
| 24 Ott 2024 | 0,00000597 | -0,00000017 | -2,77% | 0,00000614 | 0,00000620 | 0,00000582 | 103.247,00 |
| 23 Ott 2024 | 0,00000614 | 0,00000019 | 3,19% | 0,00000595 | 0,00000616 | 0,00000582 | 124.036,00 |
| 22 Ott 2024 | 0,00000595 | -0,00000022 | -3,57% | 0,00000616 | 0,00000636 | 0,00000595 | 836.291,00 |
| 21 Ott 2024 | 0,00000617 | 0,00000085 | 15,98% | 0,00000536 | 0,00000706 | 0,00000532 | 3.103.715,00 |
| 20 Ott 2024 | 0,00000532 | 0,00000017 | 3,30% | 0,00000521 | 0,00000556 | 0,00000521 | 155.831,00 |
| 19 Ott 2024 | 0,00000515 | 0,00000010 | 1,98% | 0,00000509 | 0,00000523 | 0,00000509 | 7.513,00 |
| 18 Ott 2024 | 0,00000505 | -0,00000015 | -2,88% | 0,00000520 | 0,00000520 | 0,00000501 | 89.561,00 |
| 17 Ott 2024 | 0,00000520 | -0,00000015 | -2,80% | 0,00000542 | 0,00000542 | 0,00000520 | 60.307,00 |
| 16 Ott 2024 | 0,00000535 | -0,00000027 | -4,80% | 0,00000557 | 0,00000570 | 0,00000534 | 55.541,00 |
| 15 Ott 2024 | 0,00000562 | 0,00000016 | 2,93% | 0,00000546 | 0,00000562 | 0,00000539 | 87.461,00 |
| 14 Ott 2024 | 0,00000546 | -0,00000006 | -1,09% | 0,00000551 | 0,00000551 | 0,00000540 | 19.573,00 |
| 13 Ott 2024 | 0,00000552 | 0,00000004 | 0,73% | 0,00000543 | 0,00000553 | 0,00000543 | 78.405,00 |
| 12 Ott 2024 | 0,00000548 | 0,00000008 | 1,48% | 0,00000551 | 0,00000551 | 0,00000541 | 22.737,00 |
| 11 Ott 2024 | 0,00000540 | 0,00000009 | 1,69% | 0,00000534 | 0,00000544 | 0,00000530 | 41.306,00 |
| 10 Ott 2024 | 0,00000531 | -0,00000020 | -3,63% | 0,00000553 | 0,00000558 | 0,00000526 | 61.809,00 |
| 09 Ott 2024 | 0,00000551 | -0,00000010 | -1,78% | 0,00000561 | 0,00000571 | 0,00000551 | 58.103,00 |
| 08 Ott 2024 | 0,00000561 | -0,00000010 | -1,75% | 0,00000578 | 0,00000578 | 0,00000558 | 19.231,00 |
| 07 Ott 2024 | 0,00000571 | 0,00000016 | 2,88% | 0,00000554 | 0,00000571 | 0,00000554 | 3.890,00 |
| 06 Ott 2024 | 0,00000555 | 0,00000001 | 0,18% | 0,00000558 | 0,00000574 | 0,00000555 | 20.044,00 |
| 05 Ott 2024 | 0,00000554 | 0,00000008 | 1,47% | 0,00000548 | 0,00000556 | 0,00000544 | 36.957,00 |
| 04 Ott 2024 | 0,00000546 | -0,00000017 | -3,02% | 0,00000562 | 0,00000562 | 0,00000540 | 35.855,00 |
| 03 Ott 2024 | 0,00000563 | -0,00000018 | -3,10% | 0,00000579 | 0,00000602 | 0,00000556 | 77.508,00 |
| 02 Ott 2024 | 0,00000581 | -0,00000013 | -2,19% | 0,00000628 | 0,00000640 | 0,00000578 | 108.670,00 |
| 01 Ott 2024 | 0,00000594 | -0,00000017 | -2,78% | 0,00000605 | 0,00000620 | 0,00000594 | 26.802,00 |
| 30 Set 2024 | 0,00000611 | 0,00000010 | 1,66% | 0,00000601 | 0,00000611 | 0,00000592 | 8.337,00 |
| 29 Set 2024 | 0,00000601 | -0,00000021 | -3,38% | 0,00000623 | 0,00000626 | 0,00000596 | 17.392,00 |
| 28 Set 2024 | 0,00000622 | 0,00000015 | 2,47% | 0,00000624 | 0,00000625 | 0,00000610 | 28.962,00 |
| 27 Set 2024 | 0,00000607 | -0,00000003 | -0,49% | 0,00000604 | 0,00000633 | 0,00000596 | 43.990,00 |
| 26 Set 2024 | 0,00000610 | 0,00000018 | 3,04% | 0,00000603 | 0,00000611 | 0,00000589 | 33.303,00 |
| 25 Set 2024 | 0,00000592 | 0,00000011 | 1,89% | 0,00000582 | 0,00000601 | 0,00000576 | 35.991,00 |
| 24 Set 2024 | 0,00000581 | 0,00000014 | 2,47% | 0,00000576 | 0,00000596 | 0,00000576 | 129.777,00 |
| 23 Set 2024 | 0,00000567 | -0,00000036 | -5,97% | 0,00000598 | 0,00000598 | 0,00000553 | 98.874,00 |
| 22 Set 2024 | 0,00000603 | 0,00000010 | 1,69% | 0,00000597 | 0,00000604 | 0,00000579 | 130.776,00 |
| 21 Set 2024 | 0,00000593 | 0,00000008 | 1,37% | 0,00000578 | 0,00000596 | 0,00000576 | 150.598,00 |
| 20 Set 2024 | 0,00000585 | -0,00000006 | -1,02% | 0,00000587 | 0,00000597 | 0,00000573 | 108.775,00 |
| 19 Set 2024 | 0,00000591 | 0,00000014 | 2,43% | 0,00000581 | 0,00000618 | 0,00000567 | 343.633,00 |
| 18 Set 2024 | 0,00000577 | 0,00000032 | 5,87% | 0,00000545 | 0,00000623 | 0,00000545 | 562.869,00 |
| 17 Set 2024 | 0,00000545 | -0,00000025 | -4,39% | 0,00000559 | 0,00000561 | 0,00000545 | 38.334,00 |
| 16 Set 2024 | 0,00000570 | -0,00000010 | -1,72% | 0,00000575 | 0,00000578 | 0,00000570 | 64.793,00 |
| 15 Set 2024 | 0,00000580 | -0,00000011 | -1,86% | 0,00000585 | 0,00000594 | 0,00000580 | 9.191,00 |
| 14 Set 2024 | 0,00000591 | -0,00000010 | -1,66% | 0,00000612 | 0,00000624 | 0,00000590 | 24.567,00 |
| 13 Set 2024 | 0,00000601 | 0,00000026 | 4,52% | 0,00000582 | 0,00000601 | 0,00000571 | 40.700,00 |
| 12 Set 2024 | 0,00000575 | -0,00000021 | -3,52% | 0,00000601 | 0,00000601 | 0,00000575 | 2.839,00 |
| 11 Set 2024 | 0,00000596 | -0,00000009 | -1,49% | 0,00000603 | 0,00000607 | 0,00000593 | 29.332,00 |
| 10 Set 2024 | 0,00000605 | -0,00000008 | -1,31% | 0,00000613 | 0,00000613 | 0,00000599 | 18.310,00 |
| 09 Set 2024 | 0,00000613 | 0,00000026 | 4,43% | 0,00000577 | 0,00000613 | 0,00000577 | 10.120,00 |
| 08 Set 2024 | 0,00000587 | 0,00000022 | 3,89% | 0,00000566 | 0,00000589 | 0,00000560 | 35.857,00 |
| 07 Set 2024 | 0,00000565 | -0,00000008 | -1,40% | 0,00000570 | 0,00000582 | 0,00000562 | 21.693,00 |
| 06 Set 2024 | 0,00000573 | 0,00000011 | 1,96% | 0,00000568 | 0,00000573 | 0,00000561 | 2.062,00 |
| 05 Set 2024 | 0,00000562 | 0,00000006 | 1,08% | 0,00000546 | 0,00000562 | 0,00000533 | 82.730,00 |
| 04 Set 2024 | 0,00000556 | -0,00000010 | -1,77% | 0,00000566 | 0,00000568 | 0,00000550 | 50.345,00 |
| 03 Set 2024 | 0,00000566 | 0,00000023 | 4,24% | 0,00000543 | 0,00000566 | 0,00000539 | 64.288,00 |
| 02 Set 2024 | 0,00000543 | -0,00000015 | -2,69% | 0,00000556 | 0,00000558 | 0,00000540 | 46.782,00 |
| 01 Set 2024 | 0,00000558 | 0,00000000 | 0,00% | 0,00000563 | 0,00000564 | 0,00000549 | 15.387,00 |
| 31 Ago 2024 | 0,00000558 | 0,00000002 | 0,36% | 0,00000557 | 0,00000566 | 0,00000542 | 29.519,00 |
| 30 Ago 2024 | 0,00000556 | -0,00000005 | -0,89% | 0,00000566 | 0,00000572 | 0,00000556 | 31.606,00 |
| 29 Ago 2024 | 0,00000561 | -0,00000023 | -3,94% | 0,00000574 | 0,00000586 | 0,00000555 | 114.152,00 |
| 28 Ago 2024 | 0,00000584 | -0,00000007 | -1,18% | 0,00000594 | 0,00000605 | 0,00000570 | 65.461,00 |
| 27 Ago 2024 | 0,00000591 | -0,00000051 | -7,94% | 0,00000645 | 0,00000645 | 0,00000590 | 53.810,00 |
| 26 Ago 2024 | 0,00000642 | -0,00000005 | -0,77% | 0,00000651 | 0,00000660 | 0,00000618 | 65.172,00 |
| 25 Ago 2024 | 0,00000647 | 0,00000017 | 2,70% | 0,00000630 | 0,00000676 | 0,00000624 | 154.151,00 |
|
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 |
