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 | 4.92 | 4.9908703591 | 98.58 | 106.38 | 96.64 | 2534019 | 102.25715718 | SP |
| 4 | 9.32 | 9.89594393714 | 94.18 | 106.38 | 92 | 2685649 | 97.21256314 | SP |
| 12 | 13.79 | 15.3717534277 | 89.71 | 106.38 | 84.98 | 2284818 | 94.93196899 | SP |
| 26 | 5.58 | 5.69852941176 | 97.92 | 115.26 | 84.98 | 2662314 | 99.24800524 | SP |
| 52 | 9.91 | 10.588738113 | 93.59 | 118 | 84.98 | 2669340 | 101.1454679 | SP |
| 156 | 19.05 | 22.5577264654 | 84.45 | 129.89 | 71.218 | 2438695 | 99.08477986 | SP |
| 260 | 34.79 | 50.6330956193 | 68.71 | 129.89 | 48.02 | 2736160 | 83.35402735 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 104.9 | 0.65 | 0.62 | 104.69 | 105.335 | 104.07 | 1733607 |
| 1782426600 | 104.25 | 0.93 | 0.90 | 103.74 | 106.38 | 103.25 | 2239578 |
| 1782340200 | 103.32 | 5.99 | 6.15 | 98.78 | 104.5 | 98.55 | 5640221 |
| 1782253800 | 97.33 | -0.01 | -0.01 | 96.98 | 98.33 | 96.64 | 929298 |
| 1782167400 | 97.34 | -1.91 | -1.92 | 98.58 | 99.27 | 97.27 | 2127381 |
| 1781821800 | 99.25 | 3.46 | 3.61 | 97.34 | 100.3 | 97.14 | 3399482 |
| 1781735400 | 95.79 | -2.47 | -2.51 | 98.39 | 100.37 | 95.56 | 6525457 |
| 1781649000 | 98.26 | 1.17 | 1.21 | 97.3 | 99.17 | 97.3 | 2204640 |
| 1781562600 | 97.09 | 0.14 | 0.14 | 98.6 | 99.94 | 97.045 | 2731995 |
| 1781303400 | 96.95 | -0.79 | -0.81 | 97.49 | 98.27 | 96.65 | 2854987 |
| 1781217000 | 97.74 | 4.15 | 4.43 | 94.2 | 97.765 | 93.9 | 2085988 |
| 1781130600 | 93.59 | -2.68 | -2.78 | 95.69 | 96.015 | 93.34 | 2175958 |
| 1781044200 | 96.27 | 3.72 | 4.02 | 93.02 | 96.48 | 93.02 | 4165909 |
| 1780957800 | 92.55 | -0.35 | -0.38 | 92.55 | 93.49 | 92.07 | 1042152 |
| 1780698600 | 92.9 | -0.48 | -0.51 | 92.64 | 93.7 | 92.46 | 2674571 |
| 1780612200 | 93.38 | 0.92 | 1.00 | 93.64 | 94.32 | 92.72 | 1857947 |
| 1780525800 | 92.46 | -0.79 | -0.85 | 92.52 | 93.46 | 92 | 2007125 |
| 1780439400 | 93.25 | 0.23 | 0.25 | 93.09 | 93.515 | 92.08 | 1714345 |
| 1780353000 | 93.02 | -0.04 | -0.04 | 94.18 | 94.18 | 92.2 | 2916690 |
| 1780093800 | 93.06 | -0.12 | -0.13 | 93.18 | 94.41 | 92.45 | 1995377 |
| 1780007400 | 93.18 | -0.39 | -0.42 | 92.59 | 93.47 | 91.73 | 1648375 |
| 1779921000 | 93.57 | 1.48 | 1.61 | 93 | 95.7 | 92.67 | 2342357 |
| 1779834600 | 92.09 | 1.12 | 1.23 | 91.75 | 92.45 | 91.28 | 2335105 |
| 1779489000 | 90.97 | 0.15 | 0.17 | 91.4 | 91.4 | 89.84 | 1552396 |
| 1779402600 | 90.82 | 0.68 | 0.75 | 88.96 | 91.2 | 87.86 | 3364343 |
| 1779316200 | 90.14 | 3.91 | 4.53 | 86.88 | 90.24 | 85.61 | 4474536 |
| 1779229800 | 86.23 | -1.28 | -1.46 | 86.8 | 87.02 | 84.98 | 2716419 |
| 1779143400 | 87.51 | 1.06 | 1.23 | 86.87 | 88.83 | 86.87 | 2705267 |
| 1778884200 | 86.45 | -2.99 | -3.34 | 88.81 | 89.155 | 86.45 | 1876579 |
| 1778797800 | 89.44 | 0.47 | 0.53 | 89.53 | 90.43 | 89.14 | 909435 |
| 1778711400 | 88.97 | -1.38 | -1.52 | 90 | 90.32 | 88.12 | 1697549 |
| 1778625000 | 90.345 | -1.15 | -1.25 | 91.6 | 92.07 | 89.79 | 2456154 |
| 1778538600 | 91.49 | -1.51 | -1.62 | 92.9 | 93.24 | 91.49 | 1267972 |
| 1778279400 | 93 | 0.07 | 0.08 | 93.61 | 93.925 | 92.41 | 2231372 |
| 1778193000 | 92.93 | -2.39 | -2.51 | 95.23 | 96.26 | 92.82 | 2001202 |
| 1778106600 | 95.32 | 2.51 | 2.70 | 94.7 | 96.12 | 94.7 | 2865919 |
| 1778020200 | 92.81 | 1.53 | 1.68 | 91.96 | 93.28 | 91.37 | 1625930 |
| 1777933800 | 91.28 | -3.56 | -3.75 | 94.5 | 94.51 | 91.21 | 1978389 |
| 1777674600 | 94.84 | -1.52 | -1.58 | 96.58 | 97 | 94.8 | 1834325 |
| 1777588200 | 96.36 | 1.25 | 1.31 | 95.53 | 96.8 | 95.43 | 1863556 |
| 1777501800 | 95.11 | -2.81 | -2.87 | 97.74 | 98.02 | 94.99 | 1821750 |
| 1777415400 | 97.92 | -1.44 | -1.45 | 99.5 | 100.41 | 97.64 | 1316115 |
| 1777329000 | 99.36 | -0.14 | -0.14 | 99.56 | 100.56 | 98.83 | 1716640 |
| 1777069800 | 99.5 | -1.33 | -1.32 | 100.61 | 101.1 | 99.42 | 1536857 |
| 1776983400 | 100.83 | 1.06 | 1.06 | 99.69 | 101.06 | 99.11 | 1311502 |
| 1776897000 | 99.77 | -0.39 | -0.39 | 101.2 | 101.51 | 99.64 | 1427226 |
| 1776810600 | 100.16 | 0.15 | 0.15 | 102.74 | 103.24 | 100.16 | 2893411 |
| 1776724200 | 100.01 | 2.11 | 2.16 | 98.28 | 100.08 | 97.76 | 2199528 |
| 1776465000 | 97.9 | 4.29 | 4.58 | 95.66 | 99.76 | 95.38 | 4327068 |
| 1776378600 | 93.61 | -0.33 | -0.35 | 94.32 | 95.03 | 93.52 | 1291742 |
| 1776292200 | 93.94 | -1.66 | -1.74 | 95.49 | 95.49 | 93.67 | 1927830 |
| 1776205800 | 95.6 | 0.34 | 0.36 | 95.34 | 96.34 | 95.01 | 2166709 |
| 1776119400 | 95.26 | 0.99 | 1.05 | 93.8 | 95.33 | 92.83 | 1041188 |
| 1775860200 | 94.27 | -0.38 | -0.40 | 94.61 | 94.94 | 93.35 | 1258424 |
| 1775773800 | 94.65 | 1.17 | 1.25 | 92.94 | 95.39 | 92.39 | 2050663 |
| 1775687400 | 93.48 | 4.63 | 5.21 | 92.5 | 94.935 | 92.5 | 4270631 |
| 1775601000 | 88.85 | -2.53 | -2.77 | 90.28 | 90.28 | 88.145 | 1820166 |
| 1775514600 | 91.38 | 1.13 | 1.25 | 89.71 | 91.42 | 89.285 | 1372075 |
| 1775169000 | 90.25 | -0.77 | -0.85 | 89.26 | 91.88 | 88.39 | 3307388 |
| 1775082600 | 91.02 | 0.47 | 0.52 | 91.08 | 91.9 | 90.06 | 2528788 |
| 1774996200 | 90.55 | 2.47 | 2.80 | 89.485 | 91.81 | 88.565 | 5783736 |
| 1774909800 | 88.08 | -0.83 | -0.93 | 89.97 | 90.3 | 87.93 | 2483771 |
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
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
