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 |
|---|---|---|---|---|---|---|---|
| 23 Dic 2024 | 77.264,14 | -2.508,05 | -3,14% | 79.393,23 | 79.460,08 | 77.264,14 | 0 |
| 20 Dic 2024 | 79.772,19 | 977,86 | 1,24% | 78.874,59 | 79.980,01 | 78.615,65 | 0 |
| 19 Dic 2024 | 78.794,33 | 728,71 | 0,93% | 78.157,94 | 79.123,69 | 77.965,25 | 0 |
| 18 Dic 2024 | 78.065,62 | -2.543,90 | -3,16% | 80.328,77 | 80.353,62 | 77.836,02 | 0 |
| 17 Dic 2024 | 80.609,52 | 838,87 | 1,05% | 79.912,67 | 81.196,49 | 79.797,21 | 0 |
| 16 Dic 2024 | 79.770,65 | -664,77 | -0,83% | 80.579,16 | 80.845,47 | 79.733,53 | 0 |
| 13 Dic 2024 | 80.435,42 | -636,26 | -0,78% | 81.106,43 | 81.210,96 | 80.359,41 | 0 |
| 12 Dic 2024 | 81.071,68 | -2.174,30 | -2,61% | 83.000,98 | 83.000,98 | 80.638,56 | 0 |
| 11 Dic 2024 | 83.245,98 | 1.017,23 | 1,24% | 82.318,95 | 84.053,10 | 81.496,26 | 0 |
| 10 Dic 2024 | 82.228,75 | 910,34 | 1,12% | 81.368,47 | 82.406,19 | 81.367,61 | 0 |
| 09 Dic 2024 | 81.318,41 | 37,81 | 0,05% | 81.364,80 | 81.666,17 | 80.652,37 | 0 |
| 06 Dic 2024 | 81.280,60 | -556,63 | -0,68% | 81.704,84 | 81.724,14 | 81.115,02 | 0 |
| 05 Dic 2024 | 81.837,23 | 1.085,81 | 1,34% | 81.030,74 | 82.174,49 | 81.030,74 | 0 |
| 04 Dic 2024 | 80.751,42 | -315,83 | -0,39% | 81.047,61 | 81.293,17 | 80.571,76 | 0 |
| 03 Dic 2024 | 81.067,25 | 74,17 | 0,09% | 80.943,57 | 81.827,08 | 80.876,15 | 0 |
| 02 Dic 2024 | 80.993,08 | -1.081,42 | -1,32% | 82.129,88 | 82.129,88 | 80.938,03 | 0 |
| 29 Nov 2024 | 82.074,50 | 545,77 | 0,67% | 81.632,85 | 82.210,91 | 80.376,47 | 0 |
| 28 Nov 2024 | 81.528,73 | -2.375,00 | -2,83% | 83.707,28 | 83.709,77 | 81.520,67 | 0 |
| 27 Nov 2024 | 83.903,73 | -1.829,96 | -2,13% | 85.890,89 | 85.971,30 | 83.809,98 | 0 |
| 26 Nov 2024 | 85.733,69 | 1.043,17 | 1,23% | 84.706,66 | 86.114,10 | 84.706,66 | 0 |
| 25 Nov 2024 | 84.690,52 | 818,10 | 0,98% | 83.948,42 | 84.845,12 | 83.914,55 | 0 |
| 22 Nov 2024 | 83.872,42 | 1.119,93 | 1,35% | 83.070,09 | 83.872,42 | 82.917,08 | 0 |
| 21 Nov 2024 | 82.752,49 | -1.386,01 | -1,65% | 83.894,15 | 83.894,15 | 82.752,49 | 0 |
| 19 Nov 2024 | 84.138,50 | 913,04 | 1,10% | 83.287,71 | 84.214,91 | 83.100,37 | 0 |
| 18 Nov 2024 | 83.225,46 | -753,23 | -0,90% | 83.914,57 | 84.082,26 | 83.225,46 | 0 |
| 14 Nov 2024 | 83.978,69 | 604,77 | 0,73% | 83.375,58 | 84.597,37 | 83.302,70 | 0 |
| 13 Nov 2024 | 83.373,92 | 209,93 | 0,25% | 83.106,80 | 83.604,46 | 82.659,85 | 0 |
| 12 Nov 2024 | 83.163,99 | -756,14 | -0,90% | 83.900,10 | 83.900,10 | 83.037,22 | 0 |
| 11 Nov 2024 | 83.920,13 | -285,03 | -0,34% | 84.214,16 | 84.264,30 | 83.722,69 | 0 |
| 08 Nov 2024 | 84.205,16 | -388,27 | -0,46% | 84.285,94 | 84.505,23 | 83.452,32 | 0 |
| 07 Nov 2024 | 84.593,43 | -659,54 | -0,77% | 85.132,63 | 86.345,19 | 84.247,49 | 0 |
| 06 Nov 2024 | 85.252,97 | -572,04 | -0,67% | 85.307,65 | 85.751,06 | 84.246,64 | 0 |
| 05 Nov 2024 | 85.825,01 | -478,43 | -0,55% | 86.126,00 | 86.254,50 | 85.225,79 | 0 |
| 04 Nov 2024 | 86.303,44 | 1.509,95 | 1,78% | 85.124,57 | 86.303,44 | 85.124,57 | 0 |
| 01 Nov 2024 | 84.793,49 | -1.677,97 | -1,94% | 86.402,06 | 86.402,06 | 84.716,59 | 0 |
| 31 Ott 2024 | 86.471,46 | -217,62 | -0,25% | 86.661,32 | 87.507,92 | 86.226,43 | 0 |
| 30 Ott 2024 | 86.689,08 | -54,76 | -0,06% | 86.695,92 | 87.320,28 | 86.440,63 | 0 |
| 29 Ott 2024 | 86.743,84 | -206,82 | -0,24% | 86.967,92 | 87.327,80 | 86.606,09 | 0 |
| 28 Ott 2024 | 86.950,66 | -1.101,24 | -1,25% | 88.410,23 | 88.410,23 | 86.950,66 | 0 |
| 25 Ott 2024 | 88.051,90 | -727,14 | -0,82% | 88.753,20 | 88.907,97 | 88.034,04 | 0 |
| 24 Ott 2024 | 88.779,04 | 598,72 | 0,68% | 88.129,98 | 88.794,26 | 87.521,57 | 0 |
| 23 Ott 2024 | 88.180,32 | -405,14 | -0,46% | 88.306,51 | 88.342,74 | 87.437,30 | 0 |
| 22 Ott 2024 | 88.585,46 | -476,35 | -0,53% | 88.682,02 | 88.869,81 | 88.039,63 | 0 |
| 21 Ott 2024 | 89.061,81 | 61,87 | 0,07% | 89.040,35 | 89.341,61 | 88.796,19 | 0 |
| 18 Ott 2024 | 88.999,94 | -56,75 | -0,06% | 89.233,73 | 89.524,00 | 88.664,32 | 0 |
| 17 Ott 2024 | 89.056,69 | -373,88 | -0,42% | 89.104,53 | 89.121,30 | 88.460,27 | 0 |
| 16 Ott 2024 | 89.430,57 | 459,97 | 0,52% | 89.002,27 | 89.596,19 | 88.788,40 | 0 |
| 15 Ott 2024 | 88.970,60 | 314,39 | 0,35% | 88.720,31 | 89.292,90 | 88.665,57 | 0 |
| 14 Ott 2024 | 88.656,21 | 764,97 | 0,87% | 87.872,19 | 88.907,59 | 87.836,26 | 0 |
| 11 Ott 2024 | 87.891,24 | -444,55 | -0,50% | 88.307,38 | 88.335,00 | 87.481,97 | 0 |
| 10 Ott 2024 | 88.335,79 | 294,94 | 0,34% | 88.055,16 | 88.461,60 | 87.974,04 | 0 |
| 09 Ott 2024 | 88.040,85 | -1.049,76 | -1,18% | 88.851,85 | 88.867,80 | 87.902,64 | 0 |
| 08 Ott 2024 | 89.090,61 | 332,06 | 0,37% | 88.722,07 | 89.290,29 | 88.153,34 | 0 |
| 07 Ott 2024 | 88.758,55 | -151,75 | -0,17% | 89.194,79 | 89.495,75 | 88.657,76 | 0 |
| 04 Ott 2024 | 88.910,30 | 105,78 | 0,12% | 88.612,06 | 88.974,27 | 88.338,80 | 0 |
| 03 Ott 2024 | 88.804,52 | -1.323,12 | -1,47% | 89.872,21 | 89.872,21 | 88.526,73 | 0 |
| 02 Ott 2024 | 90.127,64 | 329,84 | 0,37% | 90.199,69 | 91.056,84 | 90.124,87 | 0 |
| 01 Ott 2024 | 89.797,80 | -19,59 | -0,02% | 89.863,17 | 90.572,70 | 89.654,67 | 0 |
| 30 Set 2024 | 89.817,39 | -547,19 | -0,61% | 90.377,96 | 90.377,96 | 89.419,83 | 0 |
| 27 Set 2024 | 90.364,58 | -152,37 | -0,17% | 90.526,72 | 91.091,01 | 90.300,70 | 0 |
| 26 Set 2024 | 90.516,95 | 609,03 | 0,68% | 90.083,55 | 90.572,77 | 89.847,78 | 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 |
