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 | 0.27 | 0.588107166195 | 45.91 | 46.2067 | 45.86 | 42131 | 46.03840071 | SP |
| 4 | 0.56 | 1.22753178431 | 45.62 | 46.2067 | 45.445 | 23806 | 45.87817761 | SP |
| 12 | 2.06 | 4.6690843155 | 44.12 | 46.2067 | 44.1 | 24611 | 45.52203767 | SP |
| 26 | 2.35 | 5.36162445813 | 43.83 | 46.2067 | 42.31 | 41339 | 44.34748332 | SP |
| 52 | 5.14 | 12.5243664717 | 41.04 | 46.2067 | 40.91 | 85672 | 42.97308853 | SP |
| 156 | 13.68 | 42.0923076923 | 32.5 | 46.2067 | 31.62 | 88032 | 38.60718462 | SP |
| 260 | 16.67 | 56.4893256523 | 29.51 | 46.2067 | 27.37 | 92200 | 34.77235797 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 46.08 | 0.03 | 0.07 | 46.07 | 46.2067 | 46.01 | 25193 |
| 1782945000 | 46.05 | 0 | 0.00 | 46 | 46.12 | 46 | 23308 |
| 1782858600 | 46.05 | 0.12 | 0.26 | 45.99 | 46.07 | 45.97 | 97436 |
| 1782772200 | 45.93 | 0.2 | 0.44 | 45.91 | 45.965 | 45.86 | 22588 |
| 1782513000 | 45.73 | -0.04 | -0.09 | 45.65 | 45.8401 | 45.65 | 29192 |
| 1782426600 | 45.77 | 0.01 | 0.02 | 45.9 | 45.9 | 45.745 | 56823 |
| 1782340200 | 45.76 | -0.04 | -0.09 | 45.79 | 45.88 | 45.72 | 26573 |
| 1782253800 | 45.7996 | -0.13 | -0.28 | 45.7 | 45.865 | 45.7 | 5447 |
| 1782167400 | 45.93 | -0.02 | -0.03 | 45.97 | 46.005 | 45.92 | 15212 |
| 1781821800 | 45.945 | 0.16 | 0.34 | 45.92 | 45.955 | 45.89 | 9758 |
| 1781735400 | 45.79 | -0.16 | -0.34 | 45.945 | 45.98 | 45.77 | 7524 |
| 1781649000 | 45.945 | -0.06 | -0.12 | 45.98 | 46.02 | 45.945 | 13845 |
| 1781562600 | 46 | 0.23 | 0.50 | 45.77 | 46.02 | 45.77 | 10961 |
| 1781303400 | 45.77 | 0.06 | 0.13 | 45.68 | 45.785 | 45.65 | 18738 |
| 1781217000 | 45.7087 | 0.26 | 0.57 | 45.47 | 45.715 | 45.45 | 21827 |
| 1781130600 | 45.45 | -0.19 | -0.42 | 45.53 | 45.67 | 45.445 | 4797 |
| 1781044200 | 45.64 | -0.05 | -0.11 | 45.74 | 45.78 | 45.46 | 16525 |
| 1780957800 | 45.69 | 0.07 | 0.15 | 45.62 | 45.7799 | 45.62 | 22755 |
| 1780698600 | 45.62 | -0.29 | -0.62 | 45.78 | 45.83 | 45.59 | 26705 |
| 1780612200 | 45.905 | 0.04 | 0.09 | 45.83 | 45.91 | 45.83 | 15317 |
| 1780525800 | 45.865 | -0.04 | -0.08 | 45.87 | 45.93 | 45.83 | 32979 |
| 1780439400 | 45.9 | -0 | -0.00 | 45.87 | 45.96 | 45.87 | 28221 |
| 1780353000 | 45.9002 | 0.02 | 0.04 | 45.884 | 45.94 | 45.86 | 83500 |
| 1780093800 | 45.884 | 0.06 | 0.14 | 45.84 | 45.9 | 45.84 | 36712 |
| 1780007400 | 45.82 | 0.04 | 0.08 | 45.785 | 45.87 | 45.751 | 46528 |
| 1779921000 | 45.785 | 0.05 | 0.12 | 45.64 | 45.8 | 45.64 | 22595 |
| 1779834600 | 45.73 | 0.07 | 0.15 | 45.66 | 45.81 | 45.66 | 13184 |
| 1779489000 | 45.66 | 0.04 | 0.09 | 45.705 | 45.705 | 45.65 | 18285 |
| 1779402600 | 45.62 | 0.05 | 0.11 | 45.57 | 45.6671 | 45.54 | 9141 |
| 1779316200 | 45.57 | 0.13 | 0.29 | 45.48 | 45.58 | 45.48 | 14754 |
| 1779229800 | 45.4401 | -0.08 | -0.18 | 45.52 | 45.525 | 45.44 | 11306 |
| 1779143400 | 45.52 | 0.02 | 0.03 | 45.51 | 45.53 | 45.45 | 31848 |
| 1778884200 | 45.505 | -0.12 | -0.25 | 45.54 | 45.55 | 45.48 | 9543 |
| 1778797800 | 45.6203 | 0.12 | 0.26 | 45.5 | 45.6203 | 45.5 | 4821 |
| 1778711400 | 45.5 | 0.01 | 0.02 | 45.44 | 45.53 | 45.44 | 22866 |
| 1778625000 | 45.489 | 0.04 | 0.09 | 45.45 | 45.489 | 45.36 | 15918 |
| 1778538600 | 45.45 | 0.01 | 0.02 | 45.4 | 45.48 | 45.4 | 35187 |
| 1778279400 | 45.44 | 0.09 | 0.20 | 45.48 | 45.48 | 45.42 | 10618 |
| 1778193000 | 45.35 | -0.05 | -0.11 | 45.3 | 45.42 | 45.3 | 39458 |
| 1778106600 | 45.4 | 0.16 | 0.35 | 45.31 | 45.42 | 45.31 | 65372 |
| 1778020200 | 45.24 | 0.13 | 0.29 | 45.11 | 45.26 | 45.11 | 32314 |
| 1777933800 | 45.11 | -0.08 | -0.18 | 45.1915 | 45.215 | 45.07 | 30442 |
| 1777674600 | 45.1915 | 0.06 | 0.14 | 45.18 | 45.25 | 45.18 | 5612 |
| 1777588200 | 45.13 | 0.18 | 0.41 | 45.03 | 45.1799 | 44.995 | 11739 |
| 1777501800 | 44.947 | -0.03 | -0.06 | 44.94 | 44.975 | 44.901 | 18213 |
| 1777415400 | 44.975 | -0.05 | -0.10 | 45.02 | 45.02 | 44.91 | 34659 |
| 1777329000 | 45.02 | 0.03 | 0.07 | 44.95 | 45.02 | 44.95 | 34663 |
| 1777069800 | 44.99 | 0.14 | 0.31 | 44.85 | 45 | 44.85 | 14325 |
| 1776983400 | 44.85 | -0.1 | -0.21 | 44.84 | 45 | 44.77 | 19680 |
| 1776897000 | 44.945 | 0.2 | 0.46 | 44.74 | 44.945 | 44.74 | 23823 |
| 1776810600 | 44.74 | -0.12 | -0.27 | 44.87 | 44.8901 | 44.74 | 41464 |
| 1776724200 | 44.86 | -0.06 | -0.12 | 44.84 | 44.86 | 44.81 | 22957 |
| 1776465000 | 44.915 | 0.21 | 0.48 | 44.83 | 44.945 | 44.81 | 6789 |
| 1776378600 | 44.7 | -0.03 | -0.07 | 44.61 | 44.7 | 44.61 | 24424 |
| 1776292200 | 44.73 | 0.18 | 0.42 | 44.59 | 44.73 | 44.58 | 30747 |
| 1776205800 | 44.545 | 0.22 | 0.48 | 44.34 | 44.55 | 44.34 | 18170 |
| 1776119400 | 44.33 | 0.21 | 0.48 | 44.12 | 44.33 | 44.1 | 9437 |
| 1775860200 | 44.12 | -0.01 | -0.02 | 44.13 | 44.2 | 44.09 | 4317 |
| 1775773800 | 44.13 | 0.16 | 0.36 | 43.88 | 44.18 | 43.88 | 28001 |
| 1775687400 | 43.97 | 0.55 | 1.27 | 43.99 | 44.01 | 43.9 | 15969 |
| 1775601000 | 43.42 | 0.02 | 0.03 | 43.355 | 43.42 | 43.171 | 28213 |
| 1775514600 | 43.405 | 0.12 | 0.27 | 43.29 | 43.44 | 43.29 | 32557 |
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
