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 | 1.4 | 3.5291152004 | 39.67 | 41.07 | 38.74 | 744305 | 39.64117979 | SP |
| 4 | 2.1 | 5.38876058507 | 38.97 | 41.07 | 38.6 | 399336 | 39.77514407 | SP |
| 12 | 6 | 17.1086398631 | 35.07 | 41.07 | 34.295 | 430183 | 38.61275784 | SP |
| 26 | 5.68 | 16.0497315626 | 35.39 | 41.07 | 34.225 | 489761 | 37.46429525 | SP |
| 52 | 10.45 | 34.1280209014 | 30.62 | 41.07 | 29.03 | 431719 | 35.25981605 | SP |
| 156 | 22.25 | 118.225292242 | 18.82 | 41.07 | 16.42 | 323137 | 29.02373109 | SP |
| 260 | 18.84 | 84.7503373819 | 22.23 | 41.07 | 10.45 | 306825 | 24.68633533 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 40.95 | 0.39 | 0.96 | 40.66 | 40.97 | 40.42 | 387024 |
| 1781217000 | 40.56 | 1.65 | 4.24 | 39.4 | 40.64 | 39.4 | 1060816 |
| 1781130600 | 38.91 | -0.64 | -1.62 | 39.43 | 39.68 | 38.88 | 443487 |
| 1781044200 | 39.55 | 0.14 | 0.36 | 40.07 | 40.24 | 39.04 | 202563 |
| 1780957800 | 39.41 | 0.51 | 1.31 | 39.23 | 39.66 | 39.16 | 1688751 |
| 1780698600 | 38.9 | -1.46 | -3.62 | 39.67 | 39.695 | 38.74 | 325907 |
| 1780612200 | 40.36 | 0.39 | 0.98 | 40.27 | 40.52 | 40.27 | 397862 |
| 1780525800 | 39.97 | -0.21 | -0.52 | 40.07 | 40.16 | 39.88 | 109203 |
| 1780439400 | 40.18 | 0.13 | 0.32 | 40 | 40.3 | 39.99 | 200222 |
| 1780353000 | 40.05 | -0.46 | -1.14 | 40 | 40.15 | 39.755 | 305029 |
| 1780093800 | 40.51 | -0.09 | -0.22 | 40.82 | 40.8451 | 40.4 | 249797 |
| 1780007400 | 40.6 | 0.17 | 0.42 | 40.43 | 40.72 | 40.29 | 195857 |
| 1779921000 | 40.43 | -0.02 | -0.05 | 40.64 | 40.66 | 40.32 | 123080 |
| 1779834600 | 40.45 | 0.5 | 1.25 | 40.78 | 40.79 | 40.28 | 553056 |
| 1779489000 | 39.95 | 0.19 | 0.48 | 39.98 | 40.18 | 39.87 | 153600 |
| 1779402600 | 39.76 | 0.01 | 0.03 | 39.29 | 39.878 | 39.165 | 122879 |
| 1779316200 | 39.75 | 0.83 | 2.13 | 39.16 | 39.92 | 39.1 | 282768 |
| 1779229800 | 38.92 | -0.74 | -1.87 | 39.29 | 39.4 | 38.84 | 292175 |
| 1779143400 | 39.66 | 1 | 2.59 | 39.5 | 39.73 | 39.25 | 494384 |
| 1778884200 | 38.66 | -1.05 | -2.64 | 38.97 | 39.03 | 38.6 | 385942 |
| 1778797800 | 39.71 | 0.14 | 0.35 | 39.96 | 39.99 | 39.6606 | 139053 |
| 1778711400 | 39.57 | 0.71 | 1.83 | 38.89 | 39.58 | 38.75 | 166155 |
| 1778625000 | 38.86 | -0.85 | -2.14 | 38.85 | 38.93 | 38.545 | 479556 |
| 1778538600 | 39.71 | 0.68 | 1.74 | 39.54 | 39.76 | 39.53 | 1113480 |
| 1778279400 | 39.03 | -0.11 | -0.28 | 39.03 | 39.095 | 38.84 | 209646 |
| 1778193000 | 39.14 | -1.04 | -2.59 | 39.9 | 39.9 | 39.02 | 743033 |
| 1778106600 | 40.18 | 1.34 | 3.45 | 39.88 | 40.23 | 39.7801 | 542365 |
| 1778020200 | 38.84 | 0.84 | 2.21 | 38.51 | 38.91 | 38.45 | 258857 |
| 1777933800 | 38 | -0.33 | -0.86 | 38.3 | 38.395 | 37.85 | 221561 |
| 1777674600 | 38.33 | -0.05 | -0.13 | 38.5 | 38.61 | 38.27 | 385090 |
| 1777588200 | 38.38 | 0.43 | 1.13 | 38.07 | 38.46 | 37.955 | 287126 |
| 1777501800 | 37.95 | -0.26 | -0.68 | 38.56 | 38.57 | 37.77 | 281574 |
| 1777415400 | 38.21 | -0.29 | -0.75 | 38.51 | 38.52 | 38.15 | 363859 |
| 1777329000 | 38.5 | -0.44 | -1.13 | 38.67 | 38.74 | 38.485 | 361431 |
| 1777069800 | 38.94 | 0.18 | 0.46 | 38.81 | 39.1 | 38.72 | 1302855 |
| 1776983400 | 38.76 | -0.82 | -2.07 | 38.99 | 39.19 | 38.27 | 511862 |
| 1776897000 | 39.58 | 0.21 | 0.53 | 39.54 | 39.61 | 39.4 | 619592 |
| 1776810600 | 39.37 | -0.98 | -2.43 | 40.14 | 40.1985 | 39.28 | 294833 |
| 1776724200 | 40.35 | -0.29 | -0.71 | 40.35 | 40.41 | 39.99 | 428627 |
| 1776465000 | 40.64 | 0.71 | 1.78 | 40.87 | 40.9399 | 40.51 | 688136 |
| 1776378600 | 39.93 | -0.55 | -1.36 | 40.15 | 40.15 | 39.835 | 602870 |
| 1776292200 | 40.48 | 0.24 | 0.60 | 40.46 | 40.515 | 40.16 | 332221 |
| 1776205800 | 40.24 | 0.39 | 0.98 | 39.88 | 40.36 | 39.7858 | 302659 |
| 1776119400 | 39.85 | 0.56 | 1.43 | 39.13 | 39.89 | 39.04 | 456184 |
| 1775860200 | 39.29 | 0.21 | 0.54 | 39.35 | 39.47 | 39.14 | 274821 |
| 1775773800 | 39.08 | 0.5 | 1.30 | 38.55 | 39.26 | 38.52 | 256305 |
| 1775687400 | 38.58 | 1.32 | 3.54 | 38.8 | 38.85 | 38.32 | 260056 |
| 1775601000 | 37.26 | 0.22 | 0.59 | 36.86 | 37.29 | 36.51 | 242319 |
| 1775514600 | 37.04 | 0.27 | 0.73 | 36.96 | 37.06 | 36.84 | 327449 |
| 1775169000 | 36.77 | 0.29 | 0.79 | 36.12 | 36.85 | 36.02 | 425292 |
| 1775082600 | 36.48 | 0.07 | 0.19 | 36.61 | 36.79 | 36.32 | 403488 |
| 1774996200 | 36.41 | 1.77 | 5.11 | 35.6 | 36.41 | 35.45 | 404576 |
| 1774909800 | 34.64 | 0.06 | 0.17 | 35.16 | 35.16 | 34.46 | 716011 |
| 1774650600 | 34.58 | -0.37 | -1.06 | 34.59 | 34.98 | 34.455 | 285546 |
| 1774564200 | 34.95 | -0.54 | -1.52 | 35.15 | 35.43 | 34.925 | 770739 |
| 1774477800 | 35.49 | 0.88 | 2.54 | 35.5 | 35.6499 | 35.26 | 124083 |
| 1774391400 | 34.61 | -0.71 | -2.01 | 34.66 | 35.08 | 34.35 | 404801 |
| 1774305000 | 35.32 | 0.84 | 2.44 | 34.91 | 35.61 | 34.84 | 573253 |
| 1774045800 | 34.48 | -1.05 | -2.96 | 35.07 | 35.12 | 34.295 | 801889 |
| 1773959400 | 35.53 | 0.27 | 0.77 | 34.97 | 35.75 | 34.84 | 493291 |
| 1773873000 | 35.26 | -0.82 | -2.27 | 35.97 | 36.05 | 35.22 | 205358 |
| 1773786600 | 36.08 | 1 | 2.85 | 36 | 36.3 | 35.62 | 582692 |
| 1773700200 | 35.08 | 0.6 | 1.74 | 35.05 | 35.24 | 34.89 | 674498 |
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
