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 | 2.0122 | 4.00836653386 | 50.2 | 52.5 | 48.26 | 19125 | 50.7202225 | SP |
| 4 | -3.1678 | -5.72011556519 | 55.38 | 56.47 | 46.37 | 41056 | 50.67356722 | SP |
| 12 | -2.5978 | -4.73964604999 | 54.81 | 56.47 | 46.37 | 55861 | 53.76348358 | SP |
| 26 | -5.0378 | -8.79965065502 | 57.25 | 58.37 | 46.37 | 60280 | 54.06975637 | SP |
| 52 | -2.9578 | -5.36124705456 | 55.17 | 58.78 | 46.37 | 40613 | 54.43454504 | SP |
| 156 | -9.2878 | -15.1021138211 | 61.5 | 61.96 | 44.0308 | 57704 | 53.07638686 | SP |
| 260 | 27.2922 | 109.519261637 | 24.92 | 61.96 | 24.74 | 57650 | 48.10477402 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 52.2122 | 0.35 | 0.67 | 52.01 | 52.68 | 52.01 | 11010 |
| 1744842600 | 51.8627 | 0.5 | 0.98 | 51.75 | 52.5 | 51.51 | 13541 |
| 1744756200 | 51.3604 | -0.12 | -0.23 | 51.58 | 51.83 | 51.26 | 19810 |
| 1744669800 | 51.4788 | 0.36 | 0.71 | 51.84 | 51.84 | 51.27 | 15688 |
| 1744410600 | 51.1166 | 1.81 | 3.68 | 49.96 | 51.4913 | 49.69 | 14318 |
| 1744324200 | 49.303 | -1.7 | -3.33 | 50.2 | 50.2 | 48.26 | 32266 |
| 1744237800 | 51.0005 | 4.01 | 8.53 | 46.85 | 51.235 | 46.7799 | 45571 |
| 1744151400 | 46.99 | -1.12 | -2.33 | 49.73 | 49.7462 | 46.47 | 44762 |
| 1744065000 | 48.11 | -0.31 | -0.64 | 46.83 | 50.14 | 46.37 | 295047 |
| 1743805800 | 48.42 | -4.35 | -8.24 | 50.83 | 50.9 | 48.27 | 103392 |
| 1743719400 | 52.77 | -3.28 | -5.86 | 53.82 | 53.82 | 52.75 | 17576 |
| 1743633000 | 56.0543 | 0.26 | 0.47 | 55.36 | 56.055 | 55.36 | 14629 |
| 1743546600 | 55.79 | 0.28 | 0.50 | 55.55 | 55.79 | 55.05 | 12344 |
| 1743460200 | 55.5124 | 0.31 | 0.56 | 55.01 | 55.69 | 54.9463 | 15036 |
| 1743201000 | 55.2034 | -0.76 | -1.37 | 56.01 | 56.01 | 55.0701 | 14459 |
| 1743114600 | 55.9679 | -0 | -0.00 | 55.88 | 56.2217 | 55.68 | 24463 |
| 1743028200 | 55.97 | -0.03 | -0.05 | 56.24 | 56.47 | 55.8253 | 11967 |
| 1742941800 | 55.9994 | 0.33 | 0.60 | 55.92 | 56.2702 | 55.92 | 20601 |
| 1742855400 | 55.668 | 0.62 | 1.12 | 55.49 | 55.85 | 55.45 | 18177 |
| 1742596200 | 55.05 | -0.7 | -1.26 | 55.27 | 55.27 | 54.64 | 28321 |
| 1742509800 | 55.7549 | 0.01 | 0.02 | 55.38 | 55.8971 | 55.38 | 59154 |
| 1742423400 | 55.7454 | 0.66 | 1.19 | 55.15 | 55.905 | 55.15 | 18357 |
| 1742337000 | 55.09 | 0.15 | 0.27 | 55.25 | 55.25 | 54.85 | 59644 |
| 1742250600 | 54.9428 | 0.83 | 1.54 | 54.06 | 55.0754 | 54.06 | 14208 |
| 1741991400 | 54.1106 | 1.26 | 2.38 | 53.36 | 54.1106 | 53.36 | 18951 |
| 1741905000 | 52.8527 | 0.01 | 0.02 | 52.73 | 53.4644 | 52.4972 | 8087 |
| 1741818600 | 52.8442 | 0.27 | 0.52 | 52.8 | 53.14 | 52.3864 | 13331 |
| 1741732200 | 52.5732 | 0.29 | 0.55 | 52.42 | 52.91 | 52.21 | 25057 |
| 1741645800 | 52.2857 | -0.74 | -1.40 | 52.65 | 52.91 | 51.83 | 14343 |
| 1741390200 | 53.03 | 0.47 | 0.89 | 52.55 | 53.33 | 52.44 | 47861 |
| 1741303800 | 52.5635 | -0.13 | -0.24 | 52.25 | 52.815 | 52.18 | 108748 |
| 1741217400 | 52.69 | 0.79 | 1.52 | 51.9 | 52.69 | 51.79 | 10832 |
| 1741131000 | 51.9 | -0.47 | -0.89 | 52.18 | 52.6549 | 51.23 | 25704 |
| 1741044600 | 52.3659 | -1.57 | -2.91 | 54.39 | 54.39 | 52.07 | 25070 |
| 1740785400 | 53.934 | 0.42 | 0.79 | 53.38 | 53.9386 | 53 | 16464 |
| 1740699000 | 53.5118 | -0.44 | -0.82 | 54.1 | 54.2213 | 53.5118 | 14572 |
| 1740612600 | 53.9543 | 0.01 | 0.03 | 54.09 | 54.35 | 53.84 | 13562 |
| 1740526200 | 53.94 | -0.52 | -0.95 | 54.46 | 54.46 | 53.5601 | 14587 |
| 1740439800 | 54.46 | 0 | 0.00 | 54.66 | 54.7199 | 54.27 | 11626 |
| 1740180600 | 54.4587 | -1.48 | -2.65 | 55.84 | 55.84 | 54.45 | 49891 |
| 1740094200 | 55.9384 | 0.5 | 0.90 | 55.49 | 55.96 | 55.49 | 70842 |
| 1740007800 | 55.4404 | -0.09 | -0.17 | 55.35 | 55.61 | 55.29 | 65376 |
| 1739921400 | 55.5339 | 0.71 | 1.29 | 55 | 55.68 | 54.7195 | 1280966 |
| 1739575800 | 54.8272 | -0.27 | -0.50 | 55.34 | 55.585 | 54.78 | 12548 |
| 1739489400 | 55.1006 | 0.62 | 1.15 | 54.63 | 55.135 | 54.3 | 12149 |
| 1739403000 | 54.4764 | -0.66 | -1.19 | 54.67 | 54.959 | 54.45 | 14969 |
| 1739316600 | 55.1315 | -0.02 | -0.04 | 55.22 | 55.42 | 54.96 | 13358 |
| 1739230200 | 55.1523 | 1.13 | 2.09 | 54.74 | 55.24 | 54.74 | 11402 |
| 1738971000 | 54.0222 | -0.05 | -0.09 | 54.36 | 54.59 | 54.0222 | 13528 |
| 1738884600 | 54.07 | -0.48 | -0.88 | 54.73 | 54.9 | 53.72 | 20909 |
| 1738798200 | 54.5527 | 0.25 | 0.46 | 54.34 | 54.69 | 54.235 | 23234 |
| 1738711800 | 54.3029 | 0.94 | 1.75 | 53.43 | 54.365 | 53.43 | 18700 |
| 1738625400 | 53.3665 | 0.08 | 0.14 | 52.97 | 53.605 | 52.91 | 13736 |
| 1738366200 | 53.29 | -1.07 | -1.97 | 54.31 | 54.31 | 53.29 | 38018 |
| 1738279800 | 54.3608 | 0.51 | 0.95 | 54.15 | 54.52 | 54.14 | 82794 |
| 1738193400 | 53.8481 | 0.15 | 0.28 | 53.5 | 53.99 | 53.5 | 78739 |
| 1738107000 | 53.7 | -0.24 | -0.45 | 54.08 | 54.08 | 53.45 | 107585 |
| 1738020600 | 53.9401 | -0.45 | -0.83 | 54.1 | 54.2138 | 53.66 | 13939 |
| 1737761400 | 54.3934 | -0.04 | -0.07 | 54.81 | 54.93 | 54.3934 | 15138 |
| 1737675000 | 54.43 | 0 | 0.00 | 54.43 | 54.43 | 54.43 | 0 |
| 1737588600 | 54.43 | -0.61 | -1.12 | 55.06 | 55.06 | 54.4 | 15049 |
| 1737502200 | 55.0443 | 0.2 | 0.36 | 55.24 | 55.2812 | 54.91 | 29938 |
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
