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 | -0.1902 | -15.5901639344 | 1.22 | 1.49 | 1.0192 | 4453159 | 1.20588363 | CS |
| 4 | -0.0402 | -3.75700934579 | 1.07 | 1.67 | 0.94 | 7315182 | 1.22789088 | CS |
| 12 | -0.5102 | -33.1298701299 | 1.54 | 1.94 | 0.6126 | 6516383 | 1.12337446 | CS |
| 26 | 0.8573 | 496.985507246 | 0.1725 | 2.83 | 0.13 | 6383244 | 1.1176645 | CS |
| 52 | 0.7808 | 313.574297189 | 0.249 | 2.83 | 0.1216 | 3514236 | 1.01918718 | CS |
| 156 | -0.2502 | -19.546875 | 1.28 | 2.83 | 0.1216 | 1604556 | 0.96999704 | CS |
| 260 | -0.2502 | -19.546875 | 1.28 | 2.83 | 0.1216 | 1604556 | 0.96999704 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 1.03 | -0.03 | -2.83 | 1.05 | 1.055 | 1 | 2353413 |
| 1743114600 | 1.06 | -0.06 | -5.36 | 1.11 | 1.12 | 1.02 | 2827798 |
| 1743028200 | 1.12 | -0.1 | -8.20 | 1.2 | 1.2192 | 1.08 | 3340285 |
| 1742941800 | 1.22 | -0.04 | -3.17 | 1.25 | 1.26 | 1.19 | 2755064 |
| 1742855400 | 1.26 | 0.03 | 2.44 | 1.33 | 1.49 | 1.19 | 11291250 |
| 1742596200 | 1.23 | 0.01 | 0.82 | 1.22 | 1.27 | 1.18 | 2051397 |
| 1742509800 | 1.22 | -0.06 | -4.69 | 1.29 | 1.3 | 1.19 | 3112203 |
| 1742423400 | 1.28 | 0.15 | 13.27 | 1.1299999 | 1.3 | 1.1299999 | 5933596 |
| 1742337000 | 1.1299999 | 0.03 | 2.73 | 1.07 | 1.18 | 1.06 | 3557092 |
| 1742250600 | 1.1 | -0.08 | -6.78 | 0.9652 | 1.18 | 0.94 | 13578971 |
| 1741991400 | 1.18 | 0.07 | 6.31 | 1.15 | 1.22 | 1.1299999 | 2439215 |
| 1741905000 | 1.11 | -0.11 | -9.02 | 1.21 | 1.2387999 | 1.06 | 2997782 |
| 1741818600 | 1.22 | 0.05 | 4.27 | 1.18 | 1.3 | 1.18 | 2485481 |
| 1741732200 | 1.17 | 0.1 | 9.35 | 1.06 | 1.22 | 1.06 | 2336023 |
| 1741645800 | 1.07 | -0.15 | -12.30 | 1.1399999 | 1.1793 | 1.02 | 2548305 |
| 1741390200 | 1.22 | -0.04 | -3.17 | 1.25 | 1.27 | 1.12 | 3442924 |
| 1741303800 | 1.26 | -0.18 | -12.50 | 1.36 | 1.4283999 | 1.26 | 4317049 |
| 1741217400 | 1.44 | -0.08 | -5.26 | 1.55 | 1.6299999 | 1.3799999 | 7264963 |
| 1741131000 | 1.52 | 0.27 | 21.60 | 1.1299999 | 1.52 | 1.1 | 10429681 |
| 1741044600 | 1.25 | 0.17 | 15.74 | 1.34 | 1.67 | 1.22 | 43718284 |
| 1740785400 | 1.08 | 0.15 | 16.13 | 1.07 | 1.18 | 0.9501 | 15876278 |
| 1740699000 | 0.93 | -0.0528 | -5.37 | 0.95 | 1.02 | 0.93 | 1319930 |
| 1740612600 | 0.9828 | 0.0016 | 0.16 | 0.87 | 1.04 | 0.87 | 2830020 |
| 1740526200 | 0.9812 | 0.2012 | 25.79 | 0.8399 | 0.99 | 0.7501 | 8156371 |
| 1740439800 | 0.78 | -0.0572 | -6.83 | 0.83 | 0.8359 | 0.75 | 1684922 |
| 1740180600 | 0.8372 | -0.0475 | -5.37 | 0.9061 | 0.9268 | 0.835 | 1285698 |
| 1740094200 | 0.8847 | -0.0453 | -4.87 | 0.9005 | 0.91 | 0.8715 | 1385703 |
| 1740007800 | 0.93 | -0.0513 | -5.23 | 0.95 | 0.96 | 0.8857 | 2542825 |
| 1739921400 | 0.9813 | -0.0687 | -6.54 | 1 | 1.02 | 0.96 | 2713925 |
| 1739575800 | 1.05 | -0.08 | -7.08 | 1.06 | 1.1 | 1.01 | 3675003 |
| 1739489400 | 1.1299999 | 0.06 | 5.61 | 1.08 | 1.2 | 1 | 6394846 |
| 1739403000 | 1.07 | 0.05 | 4.90 | 0.9705 | 1.08 | 0.9391 | 2969736 |
| 1739316600 | 1.02 | -0.01 | -0.97 | 1 | 1.06 | 0.92 | 3112845 |
| 1739230200 | 1.03 | -0.01 | -0.96 | 1.12 | 1.155 | 0.95 | 6895677 |
| 1738971000 | 1.04 | 0.04 | 4.21 | 1.1399999 | 1.35 | 0.96 | 22647718 |
| 1738884600 | 0.998 | 0.2347 | 30.75 | 0.8403 | 1.05 | 0.8028999 | 13796552 |
| 1738798200 | 0.7633 | 0.1065 | 16.21 | 0.6586999 | 0.7811 | 0.6252 | 5049215 |
| 1738711800 | 0.6568 | 0.0025 | 0.38 | 0.6543 | 0.6889 | 0.6126 | 2026401 |
| 1738625400 | 0.6543 | -0.0368 | -5.32 | 0.6395 | 0.683399 | 0.61605 | 2073745 |
| 1738366200 | 0.6911 | -0.0158 | -2.24 | 0.7 | 0.77 | 0.6705 | 1872166 |
| 1738279800 | 0.7069 | -0.0193 | -2.66 | 0.7315 | 0.8 | 0.652 | 3035370 |
| 1738193400 | 0.7262 | -0.0435 | -5.65 | 0.7428 | 0.77 | 0.7005 | 1564094 |
| 1738107000 | 0.7697 | -0.0739 | -8.76 | 0.8337 | 0.8423 | 0.7306009 | 2548285 |
| 1738020600 | 0.8436 | -0.0617 | -6.82 | 0.84 | 0.9198 | 0.7996 | 2639865 |
| 1737761400 | 0.9053 | -0.1647 | -15.39 | 0.91 | 0.9941 | 0.88 | 2489445 |
| 1737675000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737588600 | 1.07 | -0.02 | -1.83 | 1.02 | 1.07 | 0.98 | 2709316 |
| 1737502200 | 1.09 | -0.02 | -1.80 | 1.15 | 1.15 | 0.98 | 4550182 |
| 1737156600 | 1.11 | 0.01 | 0.91 | 1.11 | 1.29 | 1.06 | 5727014 |
| 1737070200 | 1.1 | 0.1 | 10.00 | 0.98 | 1.19 | 0.9645 | 5449612 |
| 1736983800 | 1 | 0.1598 | 19.02 | 0.89 | 1.07 | 0.8198 | 7490324 |
| 1736897400 | 0.8402 | 0.1201 | 16.68 | 0.9171 | 1.08 | 0.8221 | 26361219 |
| 1736811000 | 0.7201 | -0.3199 | -30.76 | 0.8199999 | 0.8997 | 0.654 | 7908391 |
| 1736551800 | 1.04 | -0.1 | -8.77 | 1.1299999 | 1.18 | 1.03 | 4650923 |
| 1736379000 | 1.1399999 | -0.06 | -5.00 | 1.02 | 1.3 | 0.9 | 10472076 |
| 1736292600 | 1.2 | -0.27 | -18.37 | 1.3899999 | 1.4 | 1.18 | 7784609 |
| 1736206200 | 1.47 | -0.2 | -11.98 | 1.89 | 1.94 | 1.3799999 | 14404704 |
| 1735947000 | 1.67 | -0.1 | -5.65 | 1.54 | 1.73 | 1.3 | 16395066 |
| 1735860600 | 1.77 | -0.23 | -11.50 | 2 | 2 | 1.7 | 8597707 |
| 1735687800 | 2 | -0.58 | -22.48 | 2.17 | 2.19 | 1.6 | 17230059 |
| 1735601400 | 2.58 | 1.16 | 81.69 | 2.22 | 2.83 | 1.98 | 59074847 |
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
Caratteristiche principali
Premium
