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 | -2.94 | -5.42335362479 | 54.21 | 54.29 | 50.75 | 70130 | 51.98417209 | SP |
| 4 | -0.82 | -1.57419850259 | 52.09 | 54.29 | 48.6105 | 96494 | 51.75243458 | SP |
| 12 | 7.95 | 18.351800554 | 43.32 | 54.29 | 42.93 | 125670 | 49.1878869 | SP |
| 26 | 9.84 | 23.7509051412 | 41.43 | 54.29 | 41.41 | 143482 | 46.39704528 | SP |
| 52 | 14.14 | 38.082413143 | 37.13 | 54.29 | 36.967332 | 106829 | 44.20711306 | SP |
| 156 | 21.46 | 71.9892653472 | 29.81 | 54.29 | 27.54 | 116592 | 35.4081566 | SP |
| 260 | 10.18 | 24.7748844001 | 41.09 | 54.29 | 25.11 | 142001 | 33.52145267 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 51.27 | -0.55 | -1.06 | 50.32 | 51.515 | 50.32 | 54401 |
| 1782426600 | 51.82 | 0.77 | 1.51 | 52.54 | 52.54 | 51.2896 | 66375 |
| 1782340200 | 51.05 | -0.1 | -0.20 | 51.25 | 51.415 | 50.75 | 79470 |
| 1782253800 | 51.15 | -2.94 | -5.43 | 51.2 | 51.83 | 51.1 | 67489 |
| 1782167400 | 54.0893 | 0.28 | 0.52 | 54.21 | 54.29 | 53.96 | 67185 |
| 1781821800 | 53.81 | 1.57 | 3.01 | 53.31 | 53.905 | 53.29 | 98856 |
| 1781735400 | 52.24 | -0.07 | -0.13 | 52.94 | 53.229 | 52.14 | 74350 |
| 1781649000 | 52.31 | -0.93 | -1.75 | 52.77 | 52.97 | 52.24 | 117719 |
| 1781562600 | 53.24 | 1.71 | 3.32 | 53 | 53.27 | 52.8401 | 166992 |
| 1781303400 | 51.53 | 0.34 | 0.66 | 51.18 | 51.71 | 50.9312 | 90878 |
| 1781217000 | 51.19 | 2.01 | 4.09 | 49.54 | 51.35 | 49.54 | 133878 |
| 1781130600 | 49.177 | -0.66 | -1.33 | 49.52 | 50.32 | 49.125 | 92106 |
| 1781044200 | 49.84 | -0.09 | -0.18 | 50.93 | 50.958 | 48.6105 | 156051 |
| 1780957800 | 49.93 | 0.85 | 1.73 | 50.19 | 50.29 | 49.78 | 110733 |
| 1780698600 | 49.08 | -3.41 | -6.50 | 50.63 | 50.6505 | 48.872 | 86897 |
| 1780612200 | 52.49 | -0.6 | -1.13 | 51.93 | 52.54 | 51.705 | 52106 |
| 1780525800 | 53.09 | -0.56 | -1.04 | 53.28 | 53.28 | 52.74 | 65890 |
| 1780439400 | 53.65 | 0.6 | 1.13 | 53.27 | 53.67 | 53.06 | 74014 |
| 1780353000 | 53.05 | 1.06 | 2.04 | 52.55 | 53.56 | 52.35 | 117231 |
| 1780093800 | 51.99 | 0.04 | 0.08 | 52.09 | 52.26 | 51.8709 | 115168 |
| 1780007400 | 51.95 | 0.18 | 0.35 | 51.21 | 52.09 | 51.01 | 161724 |
| 1779921000 | 51.77 | -0.04 | -0.08 | 51.99 | 51.9979 | 51.3453 | 77001 |
| 1779834600 | 51.81 | 1.92 | 3.85 | 51.22 | 51.82 | 51.22 | 75002 |
| 1779489000 | 49.89 | -0.25 | -0.50 | 49.97 | 50.2031 | 49.79 | 68312 |
| 1779402600 | 50.14 | 0.45 | 0.91 | 49.41 | 50.235 | 49.35 | 82588 |
| 1779316200 | 49.69 | 0.93 | 1.91 | 48.86 | 49.69 | 48.845 | 128002 |
| 1779229800 | 48.76 | -0.45 | -0.91 | 48.19 | 49.1407 | 48.135 | 94954 |
| 1779143400 | 49.21 | -0.17 | -0.34 | 49.82 | 49.82 | 48.7001 | 60371 |
| 1778884200 | 49.38 | -1.76 | -3.44 | 49.46 | 49.62 | 49.11 | 90377 |
| 1778797800 | 51.14 | 0.2 | 0.39 | 50.74 | 51.15 | 50.64 | 98460 |
| 1778711400 | 50.94 | 1.15 | 2.31 | 50.2 | 50.995 | 50.1576 | 165641 |
| 1778625000 | 49.79 | -1.62 | -3.15 | 50.04 | 50.3 | 49.175 | 122006 |
| 1778538600 | 51.41 | 0.04 | 0.07 | 51.31 | 51.53 | 51.18 | 57667 |
| 1778279400 | 51.374 | 1.05 | 2.09 | 50.84 | 51.374 | 50.84 | 92335 |
| 1778193000 | 50.32 | -0.71 | -1.39 | 50.97 | 50.97 | 50.21 | 97982 |
| 1778106600 | 51.03 | 1.63 | 3.29 | 50.47 | 51.08 | 50.3601 | 74873 |
| 1778020200 | 49.405 | 0.9 | 1.84 | 49 | 49.5896 | 49 | 75723 |
| 1777933800 | 48.51 | 0.09 | 0.19 | 48.65 | 48.93 | 48.16 | 79825 |
| 1777674600 | 48.42 | 0.22 | 0.46 | 48.25 | 48.8778 | 48.195 | 66729 |
| 1777588200 | 48.2 | 0.77 | 1.62 | 47.74 | 48.46 | 47.53 | 84908 |
| 1777501800 | 47.43 | -0.21 | -0.44 | 47.73 | 47.73 | 47.3101 | 50073 |
| 1777415400 | 47.64 | -0.46 | -0.96 | 47.48 | 47.752 | 47.4 | 41710 |
| 1777329000 | 48.1 | -0.11 | -0.22 | 48.36 | 48.45 | 48.1 | 216313 |
| 1777069800 | 48.205 | 0.88 | 1.85 | 47.87 | 48.31 | 47.7946 | 101324 |
| 1776983400 | 47.33 | -0.67 | -1.40 | 47.66 | 47.83 | 46.815 | 53647 |
| 1776897000 | 48 | 0.84 | 1.78 | 47.75 | 48.11 | 47.72 | 65919 |
| 1776810600 | 47.16 | -0.88 | -1.83 | 48.08 | 48.08 | 47.15 | 146169 |
| 1776724200 | 48.04 | -0.32 | -0.66 | 47.96 | 48.08 | 47.7601 | 160860 |
| 1776465000 | 48.36 | 0.9 | 1.90 | 48.29 | 48.81 | 48.28 | 154661 |
| 1776378600 | 47.46 | 0.12 | 0.25 | 47.51 | 47.73 | 47.25 | 1809823 |
| 1776292200 | 47.34 | -0.03 | -0.06 | 47.25 | 47.425 | 47.1603 | 53535 |
| 1776205800 | 47.37 | 0.8 | 1.72 | 46.89 | 47.5 | 46.89 | 117732 |
| 1776119400 | 46.57 | 0.37 | 0.80 | 45.78 | 46.6 | 45.78 | 66007 |
| 1775860200 | 46.2 | 0.28 | 0.61 | 46.26 | 46.4 | 46.02 | 63206 |
| 1775773800 | 45.92 | -0.12 | -0.26 | 45.57 | 46.1 | 45.34 | 119859 |
| 1775687400 | 46.04 | 2.38 | 5.45 | 46.23 | 46.26 | 45.68 | 89561 |
| 1775601000 | 43.66 | 0.21 | 0.48 | 43.47 | 43.74 | 42.93 | 101293 |
| 1775514600 | 43.45 | 0.32 | 0.74 | 43.32 | 43.66 | 43.32 | 63609 |
| 1775169000 | 43.13 | -0.49 | -1.12 | 42.25 | 43.42 | 42.25 | 106212 |
| 1775082600 | 43.62 | 0.42 | 0.97 | 43.45 | 44.01 | 43.425 | 147626 |
| 1774996200 | 43.2 | 1.47 | 3.52 | 41.8 | 43.24 | 41.8 | 152305 |
| 1774909800 | 41.73 | -0.29 | -0.69 | 42.18 | 42.1801 | 41.4375 | 241808 |
| 1774650600 | 42.02 | -0.25 | -0.59 | 42.14 | 42.4783 | 41.9 | 89232 |
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
