Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.02145045965 | 48.95 | 48.95 | 45.931 | 4060 | 47.32683037 | SP |
| 4 | 2.89 | 6.34328358209 | 45.56 | 50.43 | 43.521 | 4603 | 47.83330368 | SP |
| 12 | 4.49 | 10.2138307552 | 43.96 | 50.43 | 43.334 | 4419 | 45.70096856 | SP |
| 26 | 5.36 | 12.4390809933 | 43.09 | 50.43 | 42.6001 | 6898 | 44.8008576 | SP |
| 52 | 12.9 | 36.2869198312 | 35.55 | 50.43 | 35.01 | 10929 | 41.6926734 | SP |
| 156 | 12.4 | 34.3966712899 | 36.05 | 50.43 | 31.04 | 46715 | 35.52607998 | SP |
| 260 | 6.67 | 15.9645763523 | 41.78 | 50.43 | 31.04 | 88657 | 39.03761607 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 48.23 | 2.25 | 4.88 | 46.34 | 48.23 | 46.34 | 5089 |
| 1781130600 | 45.9839 | -1.6 | -3.36 | 47 | 47.58 | 45.931 | 5631 |
| 1781044200 | 47.5848 | -0.36 | -0.75 | 48.52 | 48.52 | 46.25 | 3133 |
| 1780957800 | 47.9462 | 0.81 | 1.72 | 48.05 | 48.2 | 47.63 | 4177 |
| 1780698600 | 47.1377 | -2.82 | -5.65 | 48.95 | 48.95 | 46.8426 | 2271 |
| 1780612200 | 49.9611 | -0.14 | -0.28 | 49.29 | 49.99 | 49.29 | 1902 |
| 1780525800 | 50.0993 | -0.33 | -0.66 | 50.18 | 50.18 | 49.82 | 6382 |
| 1780439400 | 50.43 | 0.92 | 1.85 | 49.94 | 50.43 | 49.94 | 13666 |
| 1780353000 | 49.5128 | 0.11 | 0.23 | 48.96 | 49.711 | 48.96 | 2395 |
| 1780093800 | 49.3983 | 0.69 | 1.42 | 49.23 | 49.45 | 49.02 | 6621 |
| 1780007400 | 48.7063 | 0.56 | 1.16 | 48.03 | 48.91 | 47.88 | 3982 |
| 1779921000 | 48.1455 | 0.11 | 0.22 | 48.44 | 48.44 | 47.89 | 4585 |
| 1779834600 | 48.04 | 1.3 | 2.78 | 47.57 | 48.04 | 47.57 | 1766 |
| 1779489000 | 46.7392 | 0.64 | 1.39 | 46.51 | 46.92 | 46.51 | 6997 |
| 1779402600 | 46.0982 | 0.79 | 1.74 | 45.06 | 46.1 | 45.06 | 2608 |
| 1779316200 | 45.3095 | 1.33 | 3.03 | 44.48 | 45.33 | 44.41 | 4238 |
| 1779229800 | 43.9768 | -0.68 | -1.51 | 44.04 | 44.36 | 43.521 | 7453 |
| 1779143400 | 44.6523 | -0.79 | -1.74 | 45.62 | 45.62 | 44.411 | 1065 |
| 1778884200 | 45.4424 | -1.04 | -2.23 | 45.56 | 45.805 | 45.23 | 3498 |
| 1778797800 | 46.4809 | 0.32 | 0.70 | 46.2 | 46.4809 | 46.19 | 2644 |
| 1778711400 | 46.16 | -0.05 | -0.10 | 46.41 | 46.41 | 45.8 | 5267 |
| 1778625000 | 46.2058 | -0.65 | -1.39 | 46.42 | 46.42 | 45.5399 | 2778 |
| 1778538600 | 46.8567 | 0.27 | 0.58 | 46.75 | 46.921 | 46.68 | 4295 |
| 1778279400 | 46.5874 | 0.94 | 2.07 | 46.09 | 46.5874 | 45.99 | 2287 |
| 1778193000 | 45.6429 | -0.73 | -1.57 | 46.43 | 46.43 | 45.5401 | 7963 |
| 1778106600 | 46.3718 | 1.05 | 2.32 | 45.97 | 46.3718 | 45.6 | 2818 |
| 1778020200 | 45.3186 | 0.76 | 1.70 | 44.98 | 45.402 | 44.98 | 4077 |
| 1777933800 | 44.56 | -0.05 | -0.12 | 44.61 | 44.79 | 44.36 | 4785 |
| 1777674600 | 44.6145 | -0.16 | -0.35 | 44.87 | 45.08 | 44.61 | 1455 |
| 1777588200 | 44.7727 | 0.37 | 0.84 | 44.35 | 44.825 | 44.35 | 12029 |
| 1777501800 | 44.4 | -0.16 | -0.36 | 44.46 | 44.59 | 44.355 | 1774 |
| 1777415400 | 44.562 | 0.29 | 0.66 | 44.52 | 44.562 | 44.42 | 3484 |
| 1777329000 | 44.2719 | -0.09 | -0.20 | 44.32 | 44.54 | 44.2719 | 9639 |
| 1777069800 | 44.3628 | -0.26 | -0.59 | 44.54 | 44.54 | 44.3301 | 1417 |
| 1776983400 | 44.6264 | 0.67 | 1.52 | 44.12 | 44.6264 | 44.12 | 706 |
| 1776897000 | 43.96 | -0.21 | -0.48 | 44.3 | 44.3 | 43.94 | 1906 |
| 1776810600 | 44.17 | -0.49 | -1.10 | 44.75 | 44.75 | 44.17 | 4080 |
| 1776724200 | 44.66 | -0.16 | -0.35 | 44.81 | 45 | 44.65 | 3283 |
| 1776465000 | 44.8154 | 0.26 | 0.58 | 44.57 | 44.83 | 44.57 | 1852 |
| 1776378600 | 44.5576 | 0.16 | 0.35 | 44.37 | 44.58 | 44.37 | 2227 |
| 1776292200 | 44.4014 | -0.16 | -0.36 | 44.49 | 44.49 | 44.385 | 1767 |
| 1776205800 | 44.5632 | 0.07 | 0.16 | 44.42 | 44.5632 | 44.41 | 2770 |
| 1776119400 | 44.4939 | -0.02 | -0.04 | 44.49 | 44.4939 | 44.215 | 23132 |
| 1775860200 | 44.5107 | -0.43 | -0.96 | 44.88 | 44.88 | 44.5107 | 1552 |
| 1775773800 | 44.9432 | 0.18 | 0.40 | 44.62 | 45.1 | 44.62 | 2456 |
| 1775687400 | 44.7633 | 0.5 | 1.14 | 44.45 | 44.7633 | 44.42 | 3181 |
| 1775601000 | 44.26 | -0.13 | -0.29 | 44.26 | 44.405 | 44.201 | 5444 |
| 1775514600 | 44.3886 | 0.03 | 0.06 | 44.26 | 44.4085 | 44.26 | 4556 |
| 1775169000 | 44.3625 | 0.33 | 0.75 | 44 | 44.3625 | 44 | 4005 |
| 1775082600 | 44.0304 | 0.15 | 0.34 | 43.85 | 44.085 | 43.85 | 8302 |
| 1774996200 | 43.882 | 0.16 | 0.37 | 43.97 | 44 | 43.62 | 1436 |
| 1774909800 | 43.7191 | 0.39 | 0.89 | 43.59 | 43.93 | 43.58 | 3730 |
| 1774650600 | 43.334 | -0.26 | -0.59 | 43.56 | 43.725 | 43.334 | 4074 |
| 1774564200 | 43.5897 | 0.04 | 0.09 | 43.5 | 43.7365 | 43.5 | 875 |
| 1774477800 | 43.5516 | 0.07 | 0.16 | 43.705 | 43.72 | 43.5516 | 3348 |
| 1774391400 | 43.48 | -0.02 | -0.05 | 43.34 | 43.79 | 43.34 | 5478 |
| 1774305000 | 43.5 | 0.11 | 0.25 | 43.77 | 43.8 | 43.5 | 4265 |
| 1774045800 | 43.3917 | -0.6 | -1.37 | 43.96 | 43.98 | 43.3917 | 7575 |
| 1773959400 | 43.9948 | -0.22 | -0.49 | 44.14 | 44.3 | 43.89 | 3912 |
| 1773873000 | 44.21 | -0.77 | -1.72 | 44.74 | 44.74 | 44.21 | 3551 |
| 1773786600 | 44.9844 | -0.08 | -0.19 | 45.28 | 45.31 | 44.9844 | 1267 |
| 1773700200 | 45.0693 | 0.24 | 0.54 | 45.09 | 45.153 | 45 | 4294 |
| 1773441000 | 44.8282 | 0.13 | 0.29 | 45.03 | 45.09 | 44.8282 | 4462 |
| 1773354600 | 44.7 | -0.07 | -0.15 | 44.58 | 45.0697 | 44.58 | 3044 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
