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 | 0.073 | 8.84848484848 | 0.825 | 0.9619 | 0.8196 | 88994 | 0.85355597 | CS |
| 4 | -0.392 | -30.3875968992 | 1.29 | 1.361 | 0.8086 | 144197 | 0.99938395 | CS |
| 12 | -0.962 | -51.7204301075 | 1.86 | 2.92 | 0.8086 | 111244 | 1.48315468 | CS |
| 26 | -3.342 | -78.820754717 | 4.24 | 4.4699 | 0.8086 | 87475 | 2.03771175 | CS |
| 52 | -5.342 | -85.608974359 | 6.24 | 7.85 | 0.8086 | 146668 | 4.40787615 | CS |
| 156 | -3.472 | -79.4508009153 | 4.37 | 10.05 | 0.5631 | 242907 | 2.64853952 | CS |
| 260 | -9.212 | -91.1177052423 | 10.11 | 16.5 | 0.5631 | 185084 | 3.30242577 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 0.898 | 0.008 | 0.90 | 0.9 | 0.92 | 0.8533 | 54862 |
| 1783636200 | 0.89 | 0.024 | 2.77 | 0.862 | 0.8943 | 0.8456 | 74478 |
| 1783549800 | 0.866 | 0.038 | 4.59 | 0.8788 | 0.8944 | 0.8196 | 66375 |
| 1783463400 | 0.828 | -0.0349 | -4.04 | 0.823 | 0.9619 | 0.8226 | 159036 |
| 1783377000 | 0.8629 | 0.0179 | 2.12 | 0.825 | 0.8925 | 0.825 | 56086 |
| 1783031400 | 0.845 | 0.0335 | 4.13 | 0.8086 | 0.8795 | 0.8086 | 136264 |
| 1782945000 | 0.8115 | -0.0185 | -2.23 | 0.879 | 0.9 | 0.811 | 141227 |
| 1782858600 | 0.83 | -0.055 | -6.21 | 0.9 | 0.93 | 0.81 | 133863 |
| 1782772200 | 0.885 | -0.025 | -2.75 | 0.945 | 0.9452 | 0.8188 | 431782 |
| 1782513000 | 0.91 | -0.21 | -18.75 | 1.1399999 | 1.1498 | 0.91 | 196363 |
| 1782426600 | 1.12 | -0.08 | -6.67 | 1.24 | 1.24 | 1.1 | 92500 |
| 1782340200 | 1.2 | -0.04 | -3.23 | 1.19 | 1.21 | 1.12 | 75183 |
| 1782253800 | 1.24 | 0.1 | 8.77 | 1.1 | 1.24 | 1.1 | 169319 |
| 1782167400 | 1.1399999 | 0.09 | 8.57 | 1.12 | 1.2 | 1.07 | 118032 |
| 1781821800 | 1.05 | -0.06 | -5.41 | 1.15 | 1.18 | 1.05 | 69438 |
| 1781735400 | 1.11 | 0.02 | 1.83 | 1.07 | 1.23 | 1.07 | 91471 |
| 1781649000 | 1.09 | -0.05 | -4.39 | 1.15 | 1.1899 | 1.065 | 116062 |
| 1781562600 | 1.1399999 | -0.1 | -7.69 | 1.23 | 1.27 | 1.12 | 304368 |
| 1781303400 | 1.235 | -0.03 | -1.98 | 1.29 | 1.361 | 1.19 | 163700 |
| 1781217000 | 1.26 | -0.08 | -5.97 | 1.33 | 1.33 | 1.21 | 162632 |
| 1781130600 | 1.34 | 0.05 | 3.88 | 1.32 | 1.345 | 1.25 | 98639 |
| 1781044200 | 1.29 | -0.02 | -1.53 | 1.28 | 1.33 | 1.24 | 91270 |
| 1780957800 | 1.31 | -0.01 | -0.76 | 1.35 | 1.3948 | 1.2685 | 121654 |
| 1780698600 | 1.32 | -0.1 | -7.04 | 1.3899999 | 1.4000999 | 1.31 | 61547 |
| 1780612200 | 1.42 | -0.01 | -0.70 | 1.41 | 1.47 | 1.3899999 | 62693 |
| 1780525800 | 1.43 | -0.03 | -2.05 | 1.44 | 1.47 | 1.37 | 79059 |
| 1780439400 | 1.46 | -0.11 | -7.01 | 1.54 | 1.57 | 1.45 | 51207 |
| 1780353000 | 1.57 | 0.17 | 12.14 | 1.47 | 1.58 | 1.43 | 132176 |
| 1780093800 | 1.4 | -0.21 | -13.04 | 1.52 | 1.58 | 1.4 | 100506 |
| 1780007400 | 1.61 | 0.07 | 4.55 | 1.5 | 1.61 | 1.45 | 163298 |
| 1779921000 | 1.54 | 0.07 | 4.76 | 1.48 | 1.55 | 1.355 | 117713 |
| 1779834600 | 1.47 | -0.05 | -3.29 | 1.5 | 1.5371999 | 1.4 | 254450 |
| 1779489000 | 1.52 | 0.03 | 2.01 | 1.48 | 1.55 | 1.43 | 80904 |
| 1779402600 | 1.49 | -0.07 | -4.49 | 1.53 | 1.53 | 1.3574 | 63359 |
| 1779316200 | 1.56 | -0.05 | -3.11 | 1.59 | 1.6 | 1.4471 | 94310 |
| 1779229800 | 1.61 | 0.1 | 6.62 | 1.49 | 1.655 | 1.4701 | 79023 |
| 1779143400 | 1.51 | -0.17 | -10.12 | 1.69 | 1.77 | 1.4301 | 131287 |
| 1778884200 | 1.68 | -0.1 | -5.62 | 1.76 | 1.8276 | 1.62 | 82190 |
| 1778797800 | 1.78 | -0.02 | -1.11 | 1.8 | 1.84 | 1.76 | 106030 |
| 1778711400 | 1.8 | -0.06 | -3.23 | 1.86 | 1.91 | 1.7714 | 107071 |
| 1778625000 | 1.86 | -0.77 | -29.28 | 2.11 | 2.19 | 1.85 | 195668 |
| 1778538600 | 2.63 | -0.03 | -1.13 | 2.57 | 2.71 | 2.5299999 | 55597 |
| 1778279400 | 2.66 | -0.12 | -4.32 | 2.73 | 2.83 | 2.5002 | 59826 |
| 1778193000 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.92 | 2.59 | 116132 |
| 1778106600 | 2.74 | 0.21 | 8.30 | 2.49 | 2.81 | 2.37 | 67983 |
| 1778020200 | 2.5299999 | -0.23 | -8.33 | 2.7599999 | 2.79 | 2.4301 | 101075 |
| 1777933800 | 2.7599999 | 0.16 | 6.15 | 2.58 | 2.88 | 2.58 | 83736 |
| 1777674600 | 2.6 | 0.08 | 3.17 | 2.55 | 2.64 | 2.45 | 78348 |
| 1777588200 | 2.52 | 0.22 | 9.57 | 2.2799999 | 2.55 | 2.25 | 44842 |
| 1777501800 | 2.3 | -0.02 | -0.86 | 2.2799999 | 2.4 | 2.23 | 29482 |
| 1777415400 | 2.32 | 0.03 | 1.31 | 2.2799999 | 2.37 | 2.22 | 34670 |
| 1777329000 | 2.29 | 0.09 | 4.09 | 2.15 | 2.41 | 2.105 | 94884 |
| 1777069800 | 2.2 | 0.18 | 8.91 | 2 | 2.2 | 2 | 87346 |
| 1776983400 | 2.02 | -0.17 | -7.76 | 2.13 | 2.19 | 1.98 | 104334 |
| 1776897000 | 2.19 | 0.16 | 7.88 | 2.06 | 2.21 | 2.06 | 110934 |
| 1776810600 | 2.0299999 | 0.13 | 6.84 | 1.89 | 2.06 | 1.89 | 112498 |
| 1776724200 | 1.9 | 0.01 | 0.53 | 1.87 | 1.9127 | 1.822 | 61662 |
| 1776465000 | 1.89 | 0.05 | 2.72 | 1.86 | 1.9229 | 1.8 | 65351 |
| 1776378600 | 1.84 | -0.02 | -1.08 | 1.85 | 1.87 | 1.77 | 130277 |
| 1776292200 | 1.86 | -0.03 | -1.59 | 1.88 | 1.92 | 1.85 | 60860 |
| 1776205800 | 1.89 | -0.08 | -4.06 | 1.97 | 1.98 | 1.845 | 94196 |
| 1776119400 | 1.97 | 0.02 | 1.03 | 1.94 | 2.015 | 1.87 | 95775 |
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
