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 | 2.05 | 12.7805486284 | 16.04 | 18.77 | 15.47 | 8101270 | 17.39813676 | SP |
| 4 | -0.68 | -3.62280234417 | 18.77 | 19.59 | 15.34 | 7307243 | 17.35997878 | SP |
| 12 | -0.02 | -0.110436223081 | 18.11 | 24.72 | 15.34 | 9740955 | 19.5865435 | SP |
| 26 | 1.32 | 7.87119856887 | 16.77 | 24.72 | 12.41 | 12376003 | 17.1323199 | SP |
| 52 | 2.22 | 13.988657845 | 15.87 | 24.72 | 12.41 | 12035493 | 17.50487508 | SP |
| 156 | -7.71 | -29.8837209302 | 25.8 | 222.63 | 4.8205 | 9645162 | 16.25496503 | SP |
| 260 | -7.71 | -29.8837209302 | 25.8 | 222.63 | 4.8205 | 9645162 | 16.25496503 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 18.77 | 1.4 | 8.06 | 17.23 | 18.77 | 17.23 | 8368954 |
| 1783636200 | 17.37 | -0.23 | -1.31 | 17.665 | 17.695 | 16.73 | 8114502 |
| 1783549800 | 17.6 | 1.15 | 6.99 | 16.09 | 17.8 | 16.09 | 10988516 |
| 1783463400 | 16.45 | 0.25 | 1.54 | 15.66 | 16.67 | 15.47 | 8584181 |
| 1783377000 | 16.2 | 0.17 | 1.06 | 16.04 | 16.53 | 15.95 | 4450197 |
| 1783031400 | 16.03 | -0.56 | -3.38 | 16.48 | 16.9609 | 15.69 | 7954185 |
| 1782945000 | 16.59 | -0.39 | -2.30 | 16.329999 | 16.965 | 15.89 | 7627785 |
| 1782858600 | 16.98 | 0.82 | 5.07 | 16.52 | 17.105 | 16.2 | 8326700 |
| 1782772200 | 16.16 | 0.52 | 3.32 | 15.97 | 16.37 | 15.34 | 6669318 |
| 1782513000 | 15.64 | -0.73 | -4.46 | 15.89 | 16.28 | 15.5675 | 6054275 |
| 1782426600 | 16.37 | -0.52 | -3.08 | 17.08 | 17.18 | 15.73 | 6613111 |
| 1782340200 | 16.89 | -0.18 | -1.05 | 17.09 | 17.355 | 16.485 | 5992278 |
| 1782253800 | 17.07 | -1.53 | -8.23 | 17.46 | 17.7497 | 17.07 | 6562968 |
| 1782167400 | 18.6 | -0.33 | -1.74 | 19.11 | 19.59 | 18.4603 | 6491287 |
| 1781821800 | 18.93 | 0.97 | 5.40 | 18.44 | 19.14 | 18.3 | 9209828 |
| 1781735400 | 17.96 | -0.5 | -2.71 | 18.7 | 18.7801 | 17.765 | 7063542 |
| 1781649000 | 18.46 | -0.94 | -4.85 | 19.145 | 19.21 | 18.46 | 4691946 |
| 1781562600 | 19.4 | 1.27 | 7.00 | 18.77 | 19.44 | 18.68 | 7766808 |
| 1781303400 | 18.13 | 0.05 | 0.28 | 18.07 | 18.465 | 17.8279 | 5105368 |
| 1781217000 | 18.08 | 0.78 | 4.51 | 17.53 | 18.22 | 17.18 | 10610260 |
| 1781130600 | 17.3 | -1.46 | -7.78 | 18.055 | 18.55 | 17.245 | 9069252 |
| 1781044200 | 18.76 | -0.08 | -0.42 | 19.16 | 19.32 | 17.15 | 8890504 |
| 1780957800 | 18.84 | 0.6 | 3.29 | 19.09 | 19.13 | 18.3601 | 5934844 |
| 1780698600 | 18.24 | -2.57 | -12.35 | 19.99 | 20.07 | 18.075 | 8278941 |
| 1780612200 | 20.81 | 0.72 | 3.58 | 19.92 | 21.3599 | 19.38 | 9719379 |
| 1780525800 | 20.09 | -1.52 | -7.03 | 21.4 | 21.6 | 20.01 | 9974503 |
| 1780439400 | 21.61 | -0.3 | -1.37 | 22.47 | 23.475 | 21.33 | 14735383 |
| 1780353000 | 21.91 | 2.41 | 12.36 | 20.33 | 22.02 | 20.33 | 13853681 |
| 1780093800 | 19.5 | -0.63 | -3.13 | 20.145 | 20.74 | 19.49 | 13763804 |
| 1780007400 | 20.13 | 0.34 | 1.72 | 19.6 | 20.335 | 19.545 | 6254806 |
| 1779921000 | 19.79 | -0.42 | -2.08 | 20.07 | 20.1077 | 19.089 | 7394111 |
| 1779834600 | 20.21 | -0.12 | -0.59 | 20.62 | 20.86 | 19.6903 | 10738712 |
| 1779489000 | 20.33 | -0.82 | -3.88 | 21.44 | 21.44 | 20.25 | 8801555 |
| 1779402600 | 21.15 | -0.83 | -3.78 | 21.71 | 22.71 | 20.875 | 16467836 |
| 1779316200 | 21.98 | 0.58 | 2.71 | 21.9 | 22.48 | 21.39 | 14735198 |
| 1779229800 | 21.4 | -0.38 | -1.74 | 21.19 | 22.17 | 20.8999 | 11868492 |
| 1779143400 | 21.78 | -0.61 | -2.72 | 23.24 | 23.295 | 20.9801 | 14586737 |
| 1778884200 | 22.39 | -2.19 | -8.91 | 23.29 | 23.645 | 22.16 | 15261143 |
| 1778797800 | 24.58 | 2.01 | 8.91 | 23.42 | 24.72 | 23.3 | 18934738 |
| 1778711400 | 22.57 | 0.86 | 3.96 | 22.43 | 22.975 | 21.76 | 10638526 |
| 1778625000 | 21.71 | 0.36 | 1.69 | 21.15 | 22.185 | 20.48 | 18377181 |
| 1778538600 | 21.35 | 0.82 | 3.99 | 20.33 | 21.9073 | 20.31 | 10990421 |
| 1778279400 | 20.53 | 0.71 | 3.58 | 20.16 | 21.041 | 20.14 | 7368641 |
| 1778193000 | 19.82 | 0.66 | 3.44 | 19.29 | 20.3814 | 18.97 | 21995472 |
| 1778106600 | 19.16 | 1.91 | 11.07 | 17.84 | 19.29 | 17.61 | 12881315 |
| 1778020200 | 17.25 | -0.35 | -1.99 | 17.725 | 17.9 | 17.155 | 7144364 |
| 1777933800 | 17.6 | 0.02 | 0.11 | 17.78 | 18.1714 | 16.95 | 9171948 |
| 1777674600 | 17.58 | -0.26 | -1.43 | 18.11 | 18.41 | 17.375 | 8976226 |
| 1777588200 | 17.835 | -1.82 | -9.24 | 19.78 | 19.84 | 17.6699 | 11542483 |
| 1777501800 | 19.65 | -0.75 | -3.68 | 20.32 | 20.35 | 19.32 | 8955346 |
| 1777415400 | 20.4 | -0.72 | -3.41 | 19.74 | 20.74 | 19.47 | 9590012 |
| 1777329000 | 21.12 | 1.59 | 8.14 | 19.79 | 21.16 | 19.39 | 10758092 |
| 1777069800 | 19.53 | 1.52 | 8.44 | 18.07 | 20.0375 | 18.04 | 12717735 |
| 1776983400 | 18.01 | -0.52 | -2.81 | 18.52 | 18.7881 | 17.59 | 5979221 |
| 1776897000 | 18.53 | 0.45 | 2.49 | 18.28 | 18.55 | 17.99 | 7029010 |
| 1776810600 | 18.08 | -0.42 | -2.27 | 18.505 | 18.61 | 17.935 | 6679470 |
| 1776724200 | 18.5 | 0.07 | 0.41 | 18.11 | 18.515 | 17.73 | 7929353 |
| 1776465000 | 18.425 | 0.6 | 3.34 | 18.1 | 18.5 | 18 | 12997618 |
| 1776378600 | 17.83 | -0.14 | -0.78 | 17.71 | 18.13 | 17.41 | 11816396 |
| 1776292200 | 17.97 | 0.43 | 2.45 | 17.54 | 18.225 | 17.41 | 16589585 |
| 1776205800 | 17.54 | 1.25 | 7.67 | 16.57 | 17.54 | 16.5625 | 13982861 |
| 1776119400 | 16.29 | 0.09 | 0.56 | 15.77 | 16.3767 | 15.71 | 13968549 |
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
