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 | -2.33 | -4.22177930785 | 55.19 | 58.2 | 52.96 | 225598 | 56.35831499 | SP |
| 4 | 3.07 | 6.16589676642 | 49.79 | 58.2 | 44.85 | 141619 | 54.00940757 | SP |
| 12 | 0.89 | 1.71252645757 | 51.97 | 58.2 | 43.75 | 143008 | 50.58976452 | SP |
| 26 | 5.04 | 10.539523212 | 47.82 | 58.2 | 43.75 | 125382 | 50.80873958 | SP |
| 52 | -2.3 | -4.16968817984 | 55.16 | 58.2 | 37 | 97540 | 49.07202258 | SP |
| 156 | -3.06 | -5.47210300429 | 55.92 | 114.4238 | 37 | 146591 | 62.65479897 | SP |
| 260 | 2.82 | 5.63549160671 | 50.04 | 114.4238 | 37 | 131197 | 59.9180504 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745533800 | 55.3 | -0.43 | -0.77 | 55.09 | 55.99 | 54.54 | 323004 |
| 1745447400 | 55.73 | -2.2 | -3.80 | 53.93 | 56.3899 | 53.1 | 226668 |
| 1745361000 | 57.93 | 0.36 | 0.63 | 57.14 | 58.0054 | 56.74 | 123459 |
| 1745274600 | 57.57 | 2.72 | 4.96 | 55.19 | 58.2 | 55.19 | 234407 |
| 1744929000 | 54.85 | 1.74 | 3.28 | 53.7 | 54.85 | 53.41 | 75742 |
| 1744842600 | 53.11 | -1.84 | -3.35 | 55 | 55.3507 | 53.11 | 63625 |
| 1744756200 | 54.95 | -0.05 | -0.09 | 55.31 | 56.0026 | 53.71 | 135921 |
| 1744669800 | 55 | -0.55 | -0.99 | 56.1 | 57.43 | 55 | 344838 |
| 1744410600 | 55.55 | -0.58 | -1.03 | 56 | 56.15 | 53.85 | 85024 |
| 1744324200 | 56.13 | 2.09 | 3.87 | 54.79 | 56.8 | 52.3 | 177901 |
| 1744237800 | 54.04 | 1.68 | 3.21 | 55.55 | 56.363 | 52.8801 | 278318 |
| 1744151400 | 52.36 | 2.96 | 5.99 | 50.86 | 52.99 | 49.5161 | 129999 |
| 1744065000 | 49.4 | 4.08 | 9.00 | 45.68 | 50.135 | 45.5 | 144947 |
| 1743805800 | 45.32 | -1.38 | -2.96 | 44.85 | 47.18 | 44.85 | 52883 |
| 1743719400 | 46.7 | -1.31 | -2.73 | 46.07 | 47.5 | 45.61 | 59067 |
| 1743633000 | 48.01 | 0.4 | 0.84 | 46.7 | 48.48 | 46.15 | 90969 |
| 1743546600 | 47.61 | -0.85 | -1.75 | 47.73 | 48.13 | 47.245 | 36175 |
| 1743460200 | 48.46 | -0.79 | -1.60 | 47.73 | 49.1858 | 47.5106 | 41082 |
| 1743201000 | 49.25 | -1.74 | -3.41 | 49.79 | 50.37 | 49.12 | 70686 |
| 1743114600 | 50.99 | 1.01 | 2.02 | 50.87 | 51.159 | 50.15 | 70015 |
| 1743028200 | 49.98 | 0.55 | 1.11 | 49.43 | 50.15 | 49.2207 | 109660 |
| 1742941800 | 49.43 | -0.37 | -0.74 | 49.95 | 50.2299 | 49.07 | 17553 |
| 1742855400 | 49.8 | 1.69 | 3.51 | 48.32 | 50.12 | 47.6923 | 132106 |
| 1742596200 | 48.11 | 0.49 | 1.03 | 47.25 | 48.2599 | 47.25 | 17914 |
| 1742509800 | 47.62 | 0.01 | 0.02 | 46.7 | 47.62 | 46.4501 | 25017 |
| 1742423400 | 47.61 | -0.54 | -1.12 | 48.2 | 48.9607 | 47.61 | 21838 |
| 1742337000 | 48.15 | -0.85 | -1.73 | 49.22 | 49.5 | 48.15 | 63328 |
| 1742250600 | 49 | -1.12 | -2.23 | 48.73 | 49.19 | 48.0701 | 110826 |
| 1741991400 | 50.12 | 1.26 | 2.58 | 49.77 | 50.62 | 49.57 | 82900 |
| 1741905000 | 48.86 | -1.81 | -3.57 | 50.5 | 50.675 | 48.52 | 131992 |
| 1741818600 | 50.67 | 0.88 | 1.77 | 50.25 | 50.67 | 49.63 | 307143 |
| 1741732200 | 49.79 | 2.28 | 4.80 | 47.75 | 49.9455 | 47.36 | 393417 |
| 1741645800 | 47.51 | -1.02 | -2.10 | 48.03 | 48.13 | 46.7 | 256437 |
| 1741390200 | 48.53 | 0.71 | 1.48 | 47.01 | 48.78 | 47.01 | 212729 |
| 1741303800 | 47.82 | 0.62 | 1.31 | 47.54 | 48.74 | 47.1645 | 349156 |
| 1741217400 | 47.2 | 1.74 | 3.83 | 45.81 | 47.76 | 45.04 | 225758 |
| 1741131000 | 45.46 | 1.03 | 2.32 | 44.1 | 45.98 | 43.75 | 187473 |
| 1741044600 | 44.43 | -1.11 | -2.44 | 46 | 46.37 | 44.3701 | 317501 |
| 1740785400 | 45.54 | -0.73 | -1.58 | 45.66 | 46.3976 | 45.18 | 342590 |
| 1740699000 | 46.27 | 1.23 | 2.73 | 45.93 | 46.48 | 45.445 | 161733 |
| 1740612600 | 45.04 | -1.36 | -2.93 | 46.01 | 46.32 | 45.04 | 70374 |
| 1740526200 | 46.4 | -2.73 | -5.56 | 48.28 | 48.28 | 46.4 | 146854 |
| 1740439800 | 49.13 | -0.93 | -1.86 | 50.75 | 50.75 | 49.08 | 116361 |
| 1740180600 | 50.06 | -2.19 | -4.19 | 51.52 | 52.0113 | 49.37 | 114497 |
| 1740094200 | 52.25 | -0.99 | -1.86 | 52.66 | 53.28 | 51.98 | 66857 |
| 1740007800 | 53.24 | 0.5 | 0.95 | 53.19 | 53.49 | 52.4579 | 86253 |
| 1739921400 | 52.74 | 2.14 | 4.23 | 52.65 | 52.94 | 52.05 | 79629 |
| 1739575800 | 50.6 | -2.14 | -4.06 | 52.01 | 52.6982 | 50.6 | 117550 |
| 1739489400 | 52.74 | -2.4 | -4.35 | 55.16 | 55.16 | 52.32 | 88475 |
| 1739403000 | 55.14 | 2.77 | 5.29 | 54.2 | 55.14 | 52.752 | 113827 |
| 1739316600 | 52.37 | 0.73 | 1.41 | 52.38 | 52.5 | 52 | 26175 |
| 1739230200 | 51.64 | 0.49 | 0.96 | 51.34 | 51.73 | 50.715 | 51653 |
| 1738971000 | 51.15 | 1.35 | 2.71 | 50.59 | 51.54 | 50.57 | 52297 |
| 1738884600 | 49.8 | 0.41 | 0.83 | 49.43 | 50.4799 | 49.43 | 258213 |
| 1738798200 | 49.39 | -1.44 | -2.83 | 49.93 | 49.98 | 48.46 | 165808 |
| 1738711800 | 50.83 | -1 | -1.93 | 52.01 | 52.8868 | 50.83 | 228134 |
| 1738625400 | 51.83 | -1.12 | -2.12 | 51.61 | 52.5968 | 50.5 | 110703 |
| 1738366200 | 52.95 | 1.23 | 2.38 | 51.97 | 53.39 | 51.5 | 178474 |
| 1738279800 | 51.72 | -0.93 | -1.77 | 52.14 | 53 | 51.45 | 403589 |
| 1738193400 | 52.65 | 0.21 | 0.40 | 52.03 | 53.34 | 51.79 | 66042 |
| 1738107000 | 52.44 | -0.52 | -0.98 | 52.42 | 53.2399 | 52.0802 | 130208 |
| 1738020600 | 52.96 | -1.27 | -2.34 | 53.39 | 53.5642 | 52.6 | 155392 |
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
