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 | 0.01 | 0.653594771242 | 1.53 | 1.64 | 1.48 | 491363 | 1.5667796 | CS |
| 4 | -0.33 | -17.6470588235 | 1.87 | 1.89 | 1.36 | 439189 | 1.60078308 | CS |
| 12 | -0.3 | -16.3043478261 | 1.84 | 2.09 | 1.36 | 333420 | 1.73957764 | CS |
| 26 | -0.26 | -14.4444444444 | 1.8 | 2.21 | 1.36 | 353961 | 1.81619949 | CS |
| 52 | -0.48 | -23.7623762376 | 2.02 | 2.21 | 1.36 | 508026 | 1.74624679 | CS |
| 156 | -3.9 | -71.6911764706 | 5.44 | 5.44 | 1.13 | 738498 | 2.18708548 | CS |
| 260 | -3.61 | -70.0970873786 | 5.15 | 6.785 | 1.13 | 632367 | 3.08083954 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 1.54 | -0.04 | -2.53 | 1.58 | 1.6 | 1.53 | 275676 |
| 1745533800 | 1.58 | -0.01 | -0.63 | 1.58 | 1.6399999 | 1.55 | 446514 |
| 1745447400 | 1.59 | 0.05 | 3.25 | 1.57 | 1.62 | 1.49 | 895000 |
| 1745361000 | 1.54 | 0.03 | 1.99 | 1.53 | 1.55 | 1.48 | 291385 |
| 1745274600 | 1.51 | -0.01 | -0.66 | 1.53 | 1.53 | 1.48 | 332552 |
| 1744929000 | 1.52 | 0 | 0.00 | 1.49 | 1.55 | 1.48 | 363278 |
| 1744842600 | 1.52 | 0.01 | 0.66 | 1.52 | 1.525 | 1.47 | 209997 |
| 1744756200 | 1.51 | 0.01 | 0.67 | 1.49 | 1.53 | 1.47 | 183889 |
| 1744669800 | 1.5 | 0.04 | 2.74 | 1.48 | 1.51 | 1.425 | 295101 |
| 1744410600 | 1.46 | -0.01 | -0.68 | 1.45 | 1.4715 | 1.36 | 389223 |
| 1744324200 | 1.47 | -0.11 | -6.96 | 1.54 | 1.57 | 1.41 | 736024 |
| 1744237800 | 1.58 | 0.02 | 1.28 | 1.55 | 1.62 | 1.45 | 744627 |
| 1744151400 | 1.56 | -0.02 | -1.27 | 1.6299999 | 1.65 | 1.535 | 562059 |
| 1744065000 | 1.58 | -0.12 | -7.06 | 1.65 | 1.69 | 1.53 | 704402 |
| 1743805800 | 1.7 | -0.05 | -2.86 | 1.7 | 1.71 | 1.6399999 | 571430 |
| 1743719400 | 1.75 | -0.06 | -3.31 | 1.73 | 1.78 | 1.7 | 568773 |
| 1743633000 | 1.81 | -0.02 | -1.09 | 1.79 | 1.86 | 1.78 | 185826 |
| 1743546600 | 1.83 | 0.05 | 2.81 | 1.77 | 1.84 | 1.75 | 374966 |
| 1743460200 | 1.78 | -0.06 | -3.26 | 1.83 | 1.83 | 1.78 | 330451 |
| 1743201000 | 1.84 | -0.02 | -1.08 | 1.87 | 1.89 | 1.81 | 159088 |
| 1743114600 | 1.86 | 0.03 | 1.64 | 1.85 | 1.875 | 1.79 | 158916 |
| 1743028200 | 1.83 | 0.01 | 0.55 | 1.76 | 1.84 | 1.76 | 260688 |
| 1742941800 | 1.82 | -0.04 | -2.15 | 1.87 | 1.885 | 1.82 | 105638 |
| 1742855400 | 1.86 | -0.02 | -1.06 | 1.9 | 1.93 | 1.855 | 208198 |
| 1742596200 | 1.88 | 0.05 | 2.73 | 1.82 | 1.88 | 1.78 | 914790 |
| 1742509800 | 1.83 | 0.01 | 0.55 | 1.81 | 1.83 | 1.775 | 273532 |
| 1742423400 | 1.82 | 0.02 | 0.83 | 1.8 | 1.85 | 1.8 | 136238 |
| 1742337000 | 1.805 | -0.01 | -0.28 | 1.79 | 1.815 | 1.76 | 325813 |
| 1742250600 | 1.81 | 0.07 | 4.02 | 1.75 | 1.83 | 1.74 | 408596 |
| 1741991400 | 1.74 | -0.02 | -1.14 | 1.8 | 1.805 | 1.72 | 271826 |
| 1741905000 | 1.76 | -0.03 | -1.68 | 1.8 | 1.8 | 1.73 | 352857 |
| 1741818600 | 1.79 | 0.02 | 1.13 | 1.81 | 1.81 | 1.73 | 266979 |
| 1741732200 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.74 | 226334 |
| 1741645800 | 1.79 | 0.01 | 0.56 | 1.77 | 1.795 | 1.75 | 238444 |
| 1741390200 | 1.78 | 0.04 | 2.30 | 1.74 | 1.8 | 1.72 | 337417 |
| 1741303800 | 1.74 | -0.03 | -1.69 | 1.77 | 1.815 | 1.7 | 500157 |
| 1741217400 | 1.77 | -0.03 | -1.67 | 1.79 | 1.81 | 1.77 | 690853 |
| 1741131000 | 1.8 | -0.03 | -1.64 | 1.84 | 1.87 | 1.79 | 456867 |
| 1741044600 | 1.83 | -0.05 | -2.66 | 1.87 | 1.89 | 1.81 | 519229 |
| 1740785400 | 1.88 | -0.04 | -2.08 | 1.9 | 1.92 | 1.83 | 693213 |
| 1740699000 | 1.92 | -0.03 | -1.54 | 1.93 | 1.9495 | 1.895 | 184663 |
| 1740612600 | 1.95 | 0.01 | 0.52 | 1.92 | 1.955 | 1.91 | 57419 |
| 1740526200 | 1.94 | 0.01 | 0.52 | 1.92 | 1.975 | 1.885 | 208204 |
| 1740439800 | 1.93 | -0.01 | -0.52 | 1.96 | 1.98 | 1.92 | 183157 |
| 1740180600 | 1.94 | -0.08 | -3.96 | 2.05 | 2.05 | 1.925 | 205396 |
| 1740094200 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.07 | 2.0099999 | 112956 |
| 1740007800 | 2.0299999 | 0.04 | 2.01 | 1.98 | 2.0299999 | 1.95 | 193545 |
| 1739921400 | 1.99 | -0.01 | -0.50 | 1.99 | 2.02 | 1.94 | 144995 |
| 1739575800 | 2 | -0.04 | -1.96 | 2.05 | 2.09 | 1.975 | 144327 |
| 1739489400 | 2.04 | 0.1 | 5.15 | 1.92 | 2.04 | 1.915 | 250982 |
| 1739403000 | 1.94 | 0.11 | 6.01 | 1.82 | 1.975 | 1.795 | 611886 |
| 1739316600 | 1.83 | -0.01 | -0.54 | 1.82 | 1.875 | 1.81 | 261104 |
| 1739230200 | 1.84 | 0.04 | 2.22 | 1.8 | 1.86 | 1.8 | 322062 |
| 1738971000 | 1.8 | -0.02 | -1.10 | 1.81 | 1.82 | 1.8 | 113919 |
| 1738884600 | 1.82 | -0.01 | -0.55 | 1.85 | 1.855 | 1.81 | 86980 |
| 1738798200 | 1.83 | 0.05 | 2.81 | 1.8 | 1.84 | 1.77 | 96893 |
| 1738711800 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8045 | 1.76 | 108467 |
| 1738625400 | 1.76 | -0.05 | -2.76 | 1.75 | 1.82 | 1.75 | 202368 |
| 1738366200 | 1.81 | -0.04 | -2.16 | 1.84 | 1.87 | 1.77 | 157844 |
| 1738279800 | 1.85 | 0.07 | 3.93 | 1.81 | 1.88 | 1.805 | 257909 |
| 1738193400 | 1.78 | -0.06 | -3.26 | 1.82 | 1.825 | 1.77 | 94893 |
| 1738107000 | 1.84 | 0.01 | 0.55 | 1.84 | 1.86 | 1.81 | 137459 |
| 1738020600 | 1.83 | -0.01 | -0.27 | 1.82 | 1.865 | 1.81 | 100175 |
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
