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 | 0.14 | 2.93501048218 | 4.77 | 5.2799 | 4.745 | 122866 | 4.97033685 | CS |
| 4 | -0.78 | -13.7082601054 | 5.69 | 6.22 | 4.61 | 124056 | 5.28250081 | CS |
| 12 | -3.2 | -39.457459926 | 8.11 | 8.88 | 4.61 | 121395 | 6.50503757 | CS |
| 26 | -2.16 | -30.5516265912 | 7.07 | 9.97 | 4.61 | 92301 | 7.18758573 | CS |
| 52 | -3.08 | -38.5481852315 | 7.99 | 9.97 | 4.61 | 74744 | 6.99311983 | CS |
| 156 | -3.59 | -42.2352941176 | 8.5 | 11.4437 | 4.61 | 66812 | 8.31216407 | CS |
| 260 | -7.09 | -59.0833333333 | 12 | 23.26 | 4.61 | 81452 | 11.73834082 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 4.91 | -0.07 | -1.41 | 4.97 | 4.97 | 4.87 | 130210 |
| 1744842600 | 4.98 | -0.05 | -0.99 | 4.99 | 5.059 | 4.94 | 148339 |
| 1744756200 | 5.03 | 0.03 | 0.60 | 5.03 | 5.0913 | 4.89 | 90261 |
| 1744669800 | 5 | 0.02 | 0.40 | 5.05 | 5.2798999 | 5 | 98905 |
| 1744410600 | 4.98 | 0.07 | 1.43 | 4.88 | 5.01 | 4.745 | 99290 |
| 1744324200 | 4.91 | -0.16 | -3.16 | 4.7699999 | 5.07 | 4.7699999 | 177536 |
| 1744237800 | 5.07 | 0.27 | 5.63 | 4.74 | 5.21 | 4.67 | 221208 |
| 1744151400 | 4.8 | -0.2 | -4.00 | 5.21 | 5.21 | 4.68 | 88108 |
| 1744065000 | 5 | 0.09 | 1.83 | 4.7 | 5.23 | 4.61 | 181611 |
| 1743805800 | 4.91 | -0.12 | -2.39 | 4.85 | 5.01 | 4.73 | 155380 |
| 1743719400 | 5.03 | -0.29 | -5.45 | 5.05 | 5.155 | 4.8425 | 250113 |
| 1743633000 | 5.32 | -0.04 | -0.75 | 5.26 | 5.45 | 5.23 | 110254 |
| 1743546600 | 5.36 | -0.02 | -0.37 | 5.42 | 5.59 | 5.3019999 | 81834 |
| 1743460200 | 5.38 | -0.09 | -1.65 | 5.45 | 5.5199999 | 5.26 | 103589 |
| 1743201000 | 5.47 | -0.59 | -9.74 | 6.0599999 | 6.07 | 5.44 | 64502 |
| 1743114600 | 6.0599999 | 0.02 | 0.33 | 6.03 | 6.11 | 5.99 | 68411 |
| 1743028200 | 6.04 | -0.11 | -1.79 | 6.1 | 6.19 | 5.9542 | 105518 |
| 1742941800 | 6.15 | 0.08 | 1.32 | 6.04 | 6.22 | 5.96 | 96884 |
| 1742855400 | 6.07 | 0.24 | 4.12 | 5.93 | 6.1 | 5.8099999 | 117595 |
| 1742596200 | 5.83 | 0.18 | 3.19 | 5.57 | 5.84 | 5.535 | 164890 |
| 1742509800 | 5.65 | -0.07 | -1.22 | 5.69 | 5.7821 | 5.545 | 56897 |
| 1742423400 | 5.72 | -0.08 | -1.38 | 5.79 | 5.8 | 5.67 | 59474 |
| 1742337000 | 5.8 | 0.05 | 0.87 | 5.72 | 5.85 | 5.63 | 69035 |
| 1742250600 | 5.75 | 0.2 | 3.60 | 5.48 | 5.87 | 5.47 | 178366 |
| 1741991400 | 5.55 | 0.09 | 1.65 | 5.46 | 5.75 | 5.46 | 107177 |
| 1741905000 | 5.46 | -0.23 | -4.04 | 5.69 | 5.7436 | 5.37 | 112055 |
| 1741818600 | 5.69 | 0.12 | 2.15 | 5.62 | 5.74 | 5.485 | 117274 |
| 1741732200 | 5.57 | -0.07 | -1.24 | 5.69 | 5.69 | 5.4501 | 209839 |
| 1741645800 | 5.64 | -0.47 | -7.69 | 5.99 | 6.13 | 5.285 | 334996 |
| 1741390200 | 6.11 | -0.14 | -2.24 | 6.16 | 6.225 | 6.03 | 185664 |
| 1741303800 | 6.25 | 0.02 | 0.32 | 6.15 | 6.37 | 6.1 | 156939 |
| 1741217400 | 6.23 | -0.24 | -3.71 | 6.59 | 6.64 | 6.18 | 168338 |
| 1741131000 | 6.47 | -0.79 | -10.88 | 6.65 | 6.8 | 6.3 | 227963 |
| 1741044600 | 7.26 | -0.72 | -9.02 | 7.95 | 7.9699 | 7.24 | 98575 |
| 1740785400 | 7.98 | 0.19 | 2.44 | 7.79 | 8 | 7.7004 | 106739 |
| 1740699000 | 7.79 | -0.12 | -1.52 | 7.87 | 7.97 | 7.6 | 80395 |
| 1740612600 | 7.91 | 0.09 | 1.15 | 7.82 | 7.96 | 7.63 | 55992 |
| 1740526200 | 7.82 | 0.26 | 3.44 | 7.48 | 7.88 | 7.41 | 77142 |
| 1740439800 | 7.56 | -0.09 | -1.18 | 7.63 | 7.7 | 7.43 | 96018 |
| 1740180600 | 7.65 | -0.5 | -6.13 | 8.22 | 8.28 | 7.62 | 51342 |
| 1740094200 | 8.15 | -0.41 | -4.79 | 8.45 | 8.51 | 8.11 | 76912 |
| 1740007800 | 8.56 | -0.23 | -2.62 | 8.6199999 | 8.82 | 8.45 | 68775 |
| 1739921400 | 8.7899999 | 0.67 | 8.25 | 8.03 | 8.88 | 8.03 | 194720 |
| 1739575800 | 8.1199999 | 0.12 | 1.50 | 8.0399999 | 8.1199999 | 7.91 | 73404 |
| 1739489400 | 8 | -0.03 | -0.37 | 8.03 | 8.08 | 7.84 | 62320 |
| 1739403000 | 8.03 | -0.16 | -1.95 | 8.02 | 8.1199999 | 7.93 | 51557 |
| 1739316600 | 8.19 | 0.07 | 0.86 | 8.08 | 8.33 | 7.97 | 452654 |
| 1739230200 | 8.1199999 | 0.3 | 3.84 | 7.92 | 8.16 | 7.765 | 127987 |
| 1738971000 | 7.82 | -0.23 | -2.86 | 8 | 8.05 | 7.73 | 45411 |
| 1738884600 | 8.05 | -0.14 | -1.71 | 8.22 | 8.285 | 8 | 58027 |
| 1738798200 | 8.19 | 0.05 | 0.61 | 8.11 | 8.305 | 8.08 | 78777 |
| 1738711800 | 8.14 | 0.1 | 1.24 | 8.08 | 8.175 | 8.015 | 64111 |
| 1738625400 | 8.0399999 | -0.05 | -0.62 | 8.11 | 8.22 | 7.97 | 116310 |
| 1738366200 | 8.09 | -0.06 | -0.74 | 8.24 | 8.33 | 8.0399999 | 83936 |
| 1738279800 | 8.15 | -0.16 | -1.93 | 8.38 | 8.38 | 7.99 | 69662 |
| 1738193400 | 8.31 | -0.04 | -0.48 | 8.39 | 8.56 | 8.2 | 100909 |
| 1738107000 | 8.35 | 0.08 | 0.97 | 8.25 | 8.38 | 8.1346 | 101509 |
| 1738020600 | 8.27 | 0.15 | 1.85 | 8.21 | 8.4 | 8.135 | 99267 |
| 1737761400 | 8.1199999 | 0.08 | 1.00 | 8.11 | 8.22 | 7.96 | 140214 |
| 1737675000 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1737588600 | 8.0399999 | -0.19 | -2.31 | 8.2 | 8.2 | 8.01 | 69221 |
| 1737502200 | 8.23 | 0.25 | 3.13 | 8 | 8.31 | 8 | 115170 |
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
