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 | -0.105 | -3.64583333333 | 2.88 | 2.93 | 2.67 | 457506 | 2.76976233 | CS |
| 4 | 0.145 | 5.51330798479 | 2.63 | 3 | 2.401 | 532464 | 2.71144496 | CS |
| 12 | 0.475 | 20.652173913 | 2.3 | 3.5 | 2.3 | 590161 | 2.89591935 | CS |
| 26 | 0.355 | 14.6694214876 | 2.42 | 3.5 | 2.05 | 424185 | 2.67454742 | CS |
| 52 | 0.215 | 8.3984375 | 2.56 | 3.5 | 1.84 | 317312 | 2.59380741 | CS |
| 156 | -1.325 | -32.3170731707 | 4.1 | 4.69 | 1.84 | 253939 | 3.00844312 | CS |
| 260 | -2.245 | -44.7211155378 | 5.02 | 8.47 | 1.84 | 257120 | 3.08199114 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745879400 | 2.775 | 0 | 0.18 | 2.7599999 | 2.8 | 2.74 | 359306 |
| 1745620200 | 2.77 | 0.02 | 0.73 | 2.73 | 2.7799999 | 2.71 | 539832 |
| 1745533800 | 2.75 | 0 | 0.00 | 2.7599999 | 2.765 | 2.72 | 270413 |
| 1745447400 | 2.75 | -0.05 | -1.79 | 2.77 | 2.7799999 | 2.67 | 608833 |
| 1745361000 | 2.8 | -0.06 | -2.10 | 2.88 | 2.93 | 2.7799999 | 508552 |
| 1745274600 | 2.86 | 0.04 | 1.42 | 2.85 | 2.8899 | 2.83 | 377387 |
| 1744929000 | 2.82 | -0.06 | -2.08 | 2.87 | 2.9 | 2.775 | 728904 |
| 1744842600 | 2.88 | -0.03 | -1.03 | 2.99 | 3 | 2.875 | 545526 |
| 1744756200 | 2.91 | 0.06 | 2.11 | 2.85 | 2.94 | 2.81 | 557414 |
| 1744669800 | 2.85 | 0.03 | 1.06 | 2.82 | 2.88 | 2.81 | 286021 |
| 1744410600 | 2.82 | 0.05 | 1.81 | 2.81 | 2.88 | 2.8 | 480281 |
| 1744324200 | 2.77 | 0.11 | 4.14 | 2.65 | 2.79 | 2.63 | 437179 |
| 1744237800 | 2.66 | 0.08 | 3.10 | 2.62 | 2.75 | 2.5299999 | 694844 |
| 1744151400 | 2.58 | 0.07 | 2.79 | 2.59 | 2.65 | 2.5411 | 612677 |
| 1744065000 | 2.5099999 | 0.03 | 1.21 | 2.45 | 2.6 | 2.4009999 | 658670 |
| 1743805800 | 2.48 | -0.15 | -5.70 | 2.6 | 2.6 | 2.43 | 963409 |
| 1743719400 | 2.63 | -0.01 | -0.38 | 2.6 | 2.64 | 2.55 | 883112 |
| 1743633000 | 2.64 | 0.01 | 0.38 | 2.65 | 2.68 | 2.565 | 297666 |
| 1743546600 | 2.63 | -0.02 | -0.75 | 2.63 | 2.65 | 2.6 | 305485 |
| 1743460200 | 2.65 | 0.02 | 0.76 | 2.63 | 2.68 | 2.63 | 427216 |
| 1743201000 | 2.63 | -0.07 | -2.59 | 2.7 | 2.72 | 2.63 | 559875 |
| 1743114600 | 2.7 | 0.06 | 2.27 | 2.7 | 2.72 | 2.65 | 839306 |
| 1743028200 | 2.64 | -0.07 | -2.58 | 2.71 | 2.72 | 2.63 | 463354 |
| 1742941800 | 2.71 | -0.06 | -2.17 | 2.7799999 | 2.7860999 | 2.71 | 734627 |
| 1742855400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.83 | 2.7599999 | 438219 |
| 1742596200 | 2.8 | -0.27 | -8.79 | 2.77 | 2.84 | 2.71 | 2936083 |
| 1742509800 | 3.07 | 0 | 0.00 | 3.05 | 3.12 | 3 | 305557 |
| 1742423400 | 3.07 | -0.03 | -0.97 | 3.1 | 3.14 | 3.0299999 | 253773 |
| 1742337000 | 3.1 | 0.02 | 0.65 | 3.09 | 3.2194 | 2.97 | 1185226 |
| 1742250600 | 3.08 | -0.1 | -3.14 | 3.2 | 3.24 | 3.07 | 239618 |
| 1741991400 | 3.18 | 0.19 | 6.35 | 3.0299999 | 3.18 | 2.99 | 284664 |
| 1741905000 | 2.99 | 0.01 | 0.34 | 3 | 3.065 | 2.94 | 590006 |
| 1741818600 | 2.98 | 0.03 | 1.02 | 2.96 | 3.04 | 2.88 | 332870 |
| 1741732200 | 2.95 | -0.01 | -0.34 | 3 | 3.0099999 | 2.94 | 3722160 |
| 1741645800 | 2.96 | -0.08 | -2.63 | 3 | 3.0259999 | 2.9314 | 388673 |
| 1741390200 | 3.04 | -0.01 | -0.33 | 2.95 | 3.1 | 2.93 | 387240 |
| 1741303800 | 3.05 | -0.08 | -2.56 | 3.13 | 3.22 | 3.0307 | 241536 |
| 1741217400 | 3.13 | 0.16 | 5.39 | 2.98 | 3.16 | 2.98 | 264489 |
| 1741131000 | 2.97 | 0.02 | 0.68 | 2.94 | 3.005 | 2.9337 | 232798 |
| 1741044600 | 2.95 | -0.08 | -2.64 | 3.07 | 3.09 | 2.94 | 228204 |
| 1740785400 | 3.0299999 | 0.06 | 2.02 | 2.95 | 3.06 | 2.87 | 416362 |
| 1740699000 | 2.97 | -0.13 | -4.19 | 3.05 | 3.1 | 2.94 | 463882 |
| 1740612600 | 3.1 | 0.07 | 2.31 | 3.05 | 3.1397 | 3.04 | 308032 |
| 1740526200 | 3.0299999 | -0.08 | -2.57 | 3.12 | 3.18 | 3.02 | 514291 |
| 1740439800 | 3.11 | -0.21 | -6.33 | 3.41 | 3.4354 | 3.075 | 335039 |
| 1740180600 | 3.32 | -0.11 | -3.21 | 3.44 | 3.45 | 3.21 | 495992 |
| 1740094200 | 3.43 | 0.17 | 5.21 | 3.21 | 3.5 | 3.21 | 575285 |
| 1740007800 | 3.2599999 | -0.05 | -1.51 | 3.32 | 3.33 | 3.15 | 299473 |
| 1739921400 | 3.31 | 0.28 | 9.24 | 3 | 3.32 | 3 | 579332 |
| 1739575800 | 3.0299999 | -0.22 | -6.77 | 3.25 | 3.27 | 3.0200999 | 317553 |
| 1739489400 | 3.25 | 0.11 | 3.50 | 3.21 | 3.301 | 3.16 | 425683 |
| 1739403000 | 3.14 | -0.2 | -5.99 | 3.3 | 3.33 | 3.09 | 569437 |
| 1739316600 | 3.34 | 0.22 | 7.05 | 3.15 | 3.35 | 3.1211 | 778557 |
| 1739230200 | 3.12 | 0.04 | 1.30 | 3.12 | 3.19 | 3.09 | 596047 |
| 1738971000 | 3.08 | 0.57 | 22.71 | 3.06 | 3.19 | 2.85 | 1522551 |
| 1738884600 | 2.5099999 | 0.09 | 3.72 | 2.42 | 2.5299999 | 2.37 | 276269 |
| 1738798200 | 2.42 | -0.01 | -0.41 | 2.45 | 2.5 | 2.37 | 232066 |
| 1738711800 | 2.43 | 0.13 | 5.65 | 2.3 | 2.44 | 2.3 | 278686 |
| 1738625400 | 2.3 | 0.08 | 3.60 | 2.21 | 2.3 | 2.21 | 304015 |
| 1738366200 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.32 | 2.21 | 364344 |
| 1738279800 | 2.25 | 0 | 0.00 | 2.2599999 | 2.365 | 2.245 | 297967 |
| 1738193400 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.3 | 2.23 | 169930 |
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
