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 | 1.07 | 3.5290237467 | 30.32 | 31.39 | 29.23 | 22338 | 30.42849291 | SP |
| 4 | 1.39 | 4.63333333333 | 30 | 31.39 | 26.46 | 17269 | 29.73647161 | SP |
| 12 | 0.53 | 1.71743357097 | 30.86 | 31.84 | 26.46 | 21491 | 30.07637955 | SP |
| 26 | -0.73 | -2.27272727273 | 32.12 | 34.02 | 26.46 | 28943 | 31.124973 | SP |
| 52 | 4.36 | 16.1302256752 | 27.03 | 34.02 | 26.46 | 23551 | 30.64722393 | SP |
| 156 | 10.745 | 52.0465003633 | 20.645 | 34.02 | 20.645 | 17639 | 27.39730775 | SP |
| 260 | 10.745 | 52.0465003633 | 20.645 | 34.02 | 20.645 | 17639 | 27.39730775 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 31.39 | 0.37 | 1.19 | 30.96 | 31.39 | 30.94 | 9910 |
| 1745533800 | 31.02 | 0.63 | 2.07 | 30.4 | 31.05 | 30.26 | 24434 |
| 1745447400 | 30.3904 | 0.68 | 2.30 | 30.55 | 30.8218 | 30.18 | 46129 |
| 1745361000 | 29.7076 | -0.04 | -0.14 | 29.72 | 29.7555 | 29.23 | 24632 |
| 1745274600 | 29.75 | -0.67 | -2.21 | 30.32 | 30.32 | 29.411 | 6584 |
| 1744929000 | 30.4221 | 0.01 | 0.03 | 30.39 | 30.6351 | 30.2286 | 20371 |
| 1744842600 | 30.412 | -0.1 | -0.33 | 30.51 | 30.655 | 30.23 | 10831 |
| 1744756200 | 30.5137 | -0.1 | -0.31 | 30.53 | 30.75 | 30.45 | 5455 |
| 1744669800 | 30.6093 | 0.25 | 0.82 | 30.78 | 30.81 | 30.36 | 29778 |
| 1744410600 | 30.36 | 0.47 | 1.57 | 29.82 | 30.372 | 29.66 | 17770 |
| 1744324200 | 29.89 | -0.36 | -1.18 | 29.84 | 30 | 29.08 | 12184 |
| 1744237800 | 30.2479 | 2.4 | 8.60 | 27.75 | 30.2479 | 27.75 | 6099 |
| 1744151400 | 27.8517 | 0.14 | 0.51 | 28.72 | 28.9653 | 27.83 | 12879 |
| 1744065000 | 27.71 | 0.2 | 0.73 | 26.63 | 27.898 | 26.46 | 30760 |
| 1743805800 | 27.51 | -2.2 | -7.41 | 29.01 | 29.01 | 27.4501 | 33912 |
| 1743719400 | 29.7128 | -1.19 | -3.84 | 30 | 30.5699 | 29.62 | 13261 |
| 1743633000 | 30.9 | 0.59 | 1.96 | 30.13 | 30.999 | 30.13 | 3794 |
| 1743546600 | 30.3068 | 0.03 | 0.09 | 30.24 | 30.49 | 30 | 13284 |
| 1743460200 | 30.28 | 0.02 | 0.05 | 30 | 30.36 | 29.9201 | 6930 |
| 1743201000 | 30.2636 | -0.48 | -1.55 | 30.72 | 30.72 | 30.19 | 15840 |
| 1743114600 | 30.7401 | -0.19 | -0.62 | 30.97 | 31.1499 | 30.71 | 12454 |
| 1743028200 | 30.932 | -0.32 | -1.02 | 31.26 | 31.35 | 30.84 | 24847 |
| 1742941800 | 31.25 | 0.27 | 0.87 | 31.1 | 31.25 | 31.0282 | 17697 |
| 1742855400 | 30.9793 | 0.72 | 2.36 | 30.56 | 30.9793 | 30.42 | 6962 |
| 1742596200 | 30.2643 | -0.28 | -0.91 | 30.34 | 30.37 | 30.1483 | 19120 |
| 1742509800 | 30.5435 | -0.39 | -1.25 | 30.75 | 30.7614 | 30.49 | 8888 |
| 1742423400 | 30.93 | 0.52 | 1.73 | 30.5 | 30.93 | 30.5 | 3901 |
| 1742337000 | 30.4053 | -0.14 | -0.47 | 30.41 | 30.45 | 30.2127 | 14107 |
| 1742250600 | 30.55 | 0.48 | 1.59 | 30.09 | 30.6087 | 30.09 | 4562 |
| 1741991400 | 30.0706 | 0.44 | 1.49 | 29.81 | 30.12 | 29.73 | 8991 |
| 1741905000 | 29.6277 | -0.03 | -0.11 | 29.6 | 29.69 | 29.41 | 27665 |
| 1741818600 | 29.6602 | -0.04 | -0.12 | 29.95 | 29.9998 | 29.38 | 8909 |
| 1741732200 | 29.6956 | -0.21 | -0.72 | 29.74 | 29.860986 | 29.341 | 14628 |
| 1741645800 | 29.91 | -0.4 | -1.34 | 29.86 | 30.2199 | 29.6708 | 20035 |
| 1741390200 | 30.3148 | 0.35 | 1.18 | 29.72 | 30.3148 | 29.6494 | 22547 |
| 1741303800 | 29.96 | -0.46 | -1.51 | 30.04 | 30.2 | 29.6088 | 11507 |
| 1741217400 | 30.42 | 0.98 | 3.33 | 29.67 | 30.47 | 29.6 | 53913 |
| 1741131000 | 29.44 | -0.48 | -1.60 | 29.59 | 30.04 | 29.335 | 25173 |
| 1741044600 | 29.92 | -0.27 | -0.91 | 30.5 | 30.58 | 29.72 | 23889 |
| 1740785400 | 30.1949 | 0.32 | 1.09 | 29.7 | 30.1949 | 29.7 | 28912 |
| 1740699000 | 29.87 | 0.38 | 1.29 | 29.7 | 30.08 | 29.7 | 11061 |
| 1740612600 | 29.49 | -0.08 | -0.28 | 29.64 | 29.86 | 29.4706 | 16528 |
| 1740526200 | 29.5735 | 0.09 | 0.30 | 29.46 | 29.73 | 29.365 | 23216 |
| 1740439800 | 29.4847 | 0.16 | 0.56 | 29.54 | 29.62 | 29.3501 | 11211 |
| 1740180600 | 29.32 | -0.68 | -2.27 | 30.05 | 30.0592 | 29.26 | 167940 |
| 1740094200 | 30 | -0.24 | -0.79 | 30.18 | 30.18 | 29.7 | 7929 |
| 1740007800 | 30.24 | 0.18 | 0.61 | 30.07 | 30.42 | 30.07 | 21337 |
| 1739921400 | 30.0555 | 0.03 | 0.08 | 30.24 | 30.3635 | 30 | 14197 |
| 1739575800 | 30.03 | -0.34 | -1.13 | 30.46 | 30.46 | 29.73 | 40394 |
| 1739489400 | 30.3728 | -0.39 | -1.25 | 30.86 | 30.86 | 30.37 | 53329 |
| 1739403000 | 30.7584 | -0.45 | -1.44 | 30.84 | 31.05 | 30.6987 | 9094 |
| 1739316600 | 31.2074 | -0.23 | -0.72 | 31.34 | 31.34 | 31.034 | 63391 |
| 1739230200 | 31.4327 | 0.31 | 1.00 | 31.28 | 31.5088 | 31.25 | 12438 |
| 1738971000 | 31.12 | 0.01 | 0.03 | 31.26 | 31.84 | 30.975 | 17263 |
| 1738884600 | 31.11 | -0.13 | -0.42 | 31.34 | 31.3696 | 30.73 | 24401 |
| 1738798200 | 31.24 | 0.14 | 0.45 | 31.2 | 31.36 | 31.12 | 15960 |
| 1738711800 | 31.1005 | -0.14 | -0.46 | 31.28 | 31.28 | 31.0233 | 14489 |
| 1738625400 | 31.2445 | -0.08 | -0.24 | 30.86 | 31.42 | 30.795 | 19047 |
| 1738366200 | 31.32 | -0.02 | -0.06 | 31.4 | 31.62 | 31.235 | 50116 |
| 1738279800 | 31.34 | 0.49 | 1.59 | 31.07 | 31.34 | 30.84 | 48326 |
| 1738193400 | 30.85 | -0.37 | -1.19 | 31.17 | 31.3199 | 30.775 | 248288 |
| 1738107000 | 31.22 | -0.52 | -1.64 | 31.95 | 31.95 | 31.1384 | 40649 |
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
