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 | 2.9017 | 2.01088011088 | 144.3 | 157.52 | 141.89 | 16602 | 150.0347634 | SP |
| 4 | -26.7983 | -15.4013218391 | 174 | 181.34 | 132.018 | 30644 | 151.86821045 | SP |
| 12 | -36.9483 | -20.0642411078 | 184.15 | 204.27 | 132.018 | 37383 | 177.5067248 | SP |
| 26 | 1.4117 | 0.968310583716 | 145.79 | 204.8085 | 132.018 | 33883 | 176.14537702 | SP |
| 52 | 27.3217 | 22.7908742075 | 119.88 | 204.8085 | 98.65 | 25439 | 162.49088172 | SP |
| 156 | 134.6617 | 1073.85725678 | 12.54 | 204.8085 | 2.6 | 58721 | 33.18415367 | SP |
| 260 | 121.4717 | 472.10143801 | 25.73 | 204.8085 | 2.6 | 55755 | 31.5098294 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 147.20169 | -9.03 | -5.78 | 155.07 | 155.07 | 146.375 | 19029 |
| 1742941800 | 156.235 | 2.64 | 1.72 | 154.36 | 157.52 | 154.36 | 14909 |
| 1742855400 | 153.6 | 5.95 | 4.03 | 152.87 | 154.8773 | 150.87 | 11694 |
| 1742596200 | 147.65 | 1.56 | 1.07 | 141.88999 | 147.69 | 141.88999 | 19176 |
| 1742509800 | 146.09 | -2.34 | -1.58 | 146.15 | 150.9107 | 144.69999 | 12246 |
| 1742423400 | 148.43 | 5.96 | 4.18 | 144.3 | 151 | 142.53 | 24984 |
| 1742337000 | 142.4701 | -5.86 | -3.95 | 146.19 | 146.19 | 140.9 | 13209 |
| 1742250600 | 148.33 | 0.21 | 0.14 | 146.96 | 151.25 | 146.96 | 44456 |
| 1741991400 | 148.1231 | 9.62 | 6.95 | 143.29 | 148.16 | 143.29 | 23023 |
| 1741905000 | 138.501 | -9.56 | -6.46 | 146.15 | 146.15 | 138 | 16252 |
| 1741818600 | 148.06 | 8.26 | 5.91 | 147 | 148.85 | 144.5 | 25659 |
| 1741732200 | 139.8005 | 4.17 | 3.07 | 136.19999 | 144.5 | 135.66 | 58946 |
| 1741645800 | 135.6326 | -14.03 | -9.37 | 142.28 | 142.28 | 132.018 | 62731 |
| 1741390200 | 149.66 | 1.59 | 1.07 | 149.56 | 150.76 | 141.34 | 34152 |
| 1741303800 | 148.07 | -14.87 | -9.13 | 156.16 | 159.83 | 148.07 | 40383 |
| 1741217400 | 162.94 | 3.66 | 2.30 | 159.34 | 164 | 155.7247 | 20925 |
| 1741131000 | 159.28 | -0.06 | -0.04 | 156.06 | 163.69999 | 152 | 44804 |
| 1741044600 | 159.34 | -9.95 | -5.88 | 172.91 | 173 | 157.28 | 39436 |
| 1740785400 | 169.2858 | 4.8 | 2.92 | 164.19 | 169.2858 | 160.69 | 30725 |
| 1740699000 | 164.49 | -12.17 | -6.89 | 181.34 | 181.34 | 164.19 | 38095 |
| 1740612600 | 176.66 | 5.25 | 3.06 | 174 | 180.31 | 173.06 | 37070 |
| 1740526200 | 171.41 | -5.38 | -3.04 | 175.08 | 176 | 166.2177 | 61050 |
| 1740439800 | 176.79 | -7.41 | -4.02 | 186.51 | 186.51 | 176.49 | 47006 |
| 1740180600 | 184.2 | -11.67 | -5.96 | 195.7 | 195.7 | 183.0938 | 33082 |
| 1740094200 | 195.8663 | -3.74 | -1.88 | 199.57 | 199.57 | 191.6923 | 23998 |
| 1740007800 | 199.61 | -0.4 | -0.20 | 199.12 | 199.765 | 195.47 | 24597 |
| 1739921400 | 200.01 | -3.41 | -1.68 | 204.27 | 204.27 | 196.27 | 76148 |
| 1739575800 | 203.42 | 1.19 | 0.59 | 202 | 204.19 | 197.03 | 60096 |
| 1739489400 | 202.23 | 5.74 | 2.92 | 196.63 | 202.2542 | 195.06 | 62862 |
| 1739403000 | 196.485 | 0.01 | 0.01 | 192.54 | 196.485 | 191.8201 | 10070 |
| 1739316600 | 196.4702 | -0.87 | -0.44 | 195.17 | 198.12 | 194.007 | 9095 |
| 1739230200 | 197.3389 | 5.8 | 3.03 | 194.68 | 198.54 | 194.26 | 14467 |
| 1738971000 | 191.5401 | -4.99 | -2.54 | 196.94 | 199.2568 | 190.88 | 20526 |
| 1738884600 | 196.53 | 2.57 | 1.32 | 195.36 | 197.09 | 193.7325 | 12407 |
| 1738798200 | 193.9616 | 1.4 | 0.73 | 190.13 | 193.9616 | 190 | 6973 |
| 1738711800 | 192.5652 | 6.01 | 3.22 | 189.12 | 193.11 | 188.15 | 25027 |
| 1738625400 | 186.56 | -3.57 | -1.88 | 181.76 | 188.8831 | 181.53 | 19496 |
| 1738366200 | 190.1252 | 1.36 | 0.72 | 192.64 | 196.5065 | 189.3466 | 27919 |
| 1738279800 | 188.77 | -3.98 | -2.06 | 191.5 | 192.87 | 184.61 | 18863 |
| 1738193400 | 192.75 | -4.77 | -2.41 | 195.66 | 196 | 189.5 | 29002 |
| 1738107000 | 197.52 | 13.06 | 7.08 | 187.41 | 198.2856 | 184.285 | 54984 |
| 1738020600 | 184.456 | -14.83 | -7.44 | 180.77 | 189.99 | 180.52 | 74633 |
| 1737761400 | 199.285 | 1.25 | 0.63 | 202.07 | 203.4799 | 197.105 | 28362 |
| 1737675000 | 198.04 | 0 | 0.00 | 198.04 | 198.04 | 198.04 | 0 |
| 1737588600 | 198.04 | 9.16 | 4.85 | 197.39 | 200.3 | 195.91 | 45433 |
| 1737502200 | 188.88 | 5.1 | 2.78 | 187.05 | 189.0106 | 183.1218 | 39153 |
| 1737156600 | 183.7796 | 4.76 | 2.66 | 185.74 | 185.74 | 179.9774 | 46004 |
| 1737070200 | 179.02 | -3.01 | -1.65 | 185.1 | 185.1 | 178.7992 | 27393 |
| 1736983800 | 182.03 | 9.94 | 5.78 | 178.78 | 182.95 | 177.2256 | 35788 |
| 1736897400 | 172.088 | -1.95 | -1.12 | 176.51 | 177.13 | 170.037 | 20247 |
| 1736811000 | 174.0361 | -2.22 | -1.26 | 170.8 | 174.1399 | 169.7504 | 41137 |
| 1736551800 | 176.26 | -7.47 | -4.07 | 180.88 | 180.88 | 172.01 | 66018 |
| 1736379000 | 183.73 | -1.46 | -0.79 | 184.43 | 186 | 180.61 | 34973 |
| 1736292600 | 185.19 | -6.74 | -3.51 | 195.45 | 195.45 | 183.02 | 98113 |
| 1736206200 | 191.93 | 4.09 | 2.18 | 192.07 | 195.395 | 189 | 71768 |
| 1735947000 | 187.84 | 5.99 | 3.29 | 184.75 | 188.71 | 184 | 115799 |
| 1735860600 | 181.85 | 1.86 | 1.04 | 184.15 | 186.84 | 177.6001 | 60702 |
| 1735687800 | 179.985 | -5.98 | -3.22 | 186.98 | 186.98 | 178.86 | 123856 |
| 1735601400 | 185.9654 | -3.96 | -2.08 | 182.46 | 188.32 | 181.3819 | 132316 |
| 1735342200 | 189.9233 | -6.22 | -3.17 | 194.23 | 194.23 | 184.72 | 82712 |
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
