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 | 3.47 | 1.61425381466 | 214.96 | 220.24 | 212.07 | 1497889 | 216.77420547 | SP |
| 4 | 2.17 | 1.00342180708 | 216.26 | 220.24 | 210.645 | 1538178 | 215.62463283 | SP |
| 12 | 19.62 | 9.86871887732 | 198.81 | 220.24 | 198.43 | 1761751 | 213.29113847 | SP |
| 26 | 18.54 | 9.27510130572 | 199.89 | 220.24 | 185.885 | 1921521 | 205.42496031 | SP |
| 52 | 35.3 | 19.2759242068 | 183.13 | 220.24 | 181.55 | 1834350 | 199.06790845 | SP |
| 156 | 83.96 | 62.4377184502 | 134.47 | 220.24 | 127.15 | 1518363 | 176.05299647 | SP |
| 260 | 84.17 | 62.6917920453 | 134.26 | 220.24 | 101.6 | 1467127 | 156.79770814 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 218.43 | -0.44 | -0.20 | 219.28 | 219.945 | 217.08 | 1286911 |
| 1782945000 | 218.87 | -0.56 | -0.26 | 218.78 | 220.055 | 218.06 | 1080527 |
| 1782858600 | 219.43 | 2.14 | 0.98 | 217.82 | 220.24 | 217.41 | 2344592 |
| 1782772200 | 217.29 | 3.63 | 1.70 | 215.35 | 217.59 | 215.16 | 1322371 |
| 1782513000 | 213.66 | 0.41 | 0.19 | 212.44 | 214.77 | 212.07 | 1194701 |
| 1782426600 | 213.25 | 0.06 | 0.03 | 214.96 | 214.96 | 212.455 | 1547255 |
| 1782340200 | 213.19 | 0.18 | 0.08 | 212.84 | 214.77 | 212.49 | 1176011 |
| 1782253800 | 213.01 | -2.82 | -1.31 | 213.07 | 213.98 | 212.74 | 848363 |
| 1782167400 | 215.83 | -0.06 | -0.03 | 215.88 | 217.125 | 214.91 | 1157024 |
| 1781821800 | 215.89 | 1.44 | 0.67 | 216.26 | 216.718 | 215.67 | 1822837 |
| 1781735400 | 214.45 | -3.31 | -1.52 | 218.09 | 218.88 | 214.08 | 1754727 |
| 1781649000 | 217.76 | -1.44 | -0.66 | 218.76 | 219.37 | 217.59 | 1167043 |
| 1781562600 | 219.2 | 2.29 | 1.06 | 218.97 | 219.82 | 218.37 | 1307564 |
| 1781303400 | 216.91 | 1.01 | 0.47 | 216.01 | 217.5203 | 214.95 | 1648127 |
| 1781217000 | 215.9 | 3.57 | 1.68 | 213.57 | 216.69 | 212.88 | 1860432 |
| 1781130600 | 212.33 | -1.79 | -0.84 | 213.58 | 216.04 | 212.21 | 2002623 |
| 1781044200 | 214.12 | 0.29 | 0.14 | 214.78 | 216.66 | 210.645 | 1870629 |
| 1780957800 | 213.83 | 0.69 | 0.32 | 214.25 | 215.71 | 213.7 | 1318834 |
| 1780698600 | 213.14 | -4.19 | -1.93 | 216.14 | 216.756 | 212.755 | 1596740 |
| 1780612200 | 217.33 | 1.7 | 0.79 | 216.26 | 217.65 | 216.13 | 2204974 |
| 1780525800 | 215.63 | -0.15 | -0.07 | 215.04 | 215.98 | 214.98 | 1872231 |
| 1780439400 | 215.78 | -0.19 | -0.09 | 215.02 | 215.9 | 214.865 | 1286781 |
| 1780353000 | 215.97 | 0.48 | 0.22 | 215.3 | 216.4 | 214.96 | 2185598 |
| 1780093800 | 215.49 | -0.39 | -0.18 | 216.17 | 216.44 | 215.485 | 5359018 |
| 1780007400 | 215.88 | 0.64 | 0.30 | 215.56 | 216.32 | 214.32 | 29884628 |
| 1779921000 | 215.24 | -0.55 | -0.25 | 215.93 | 216.03 | 214.7 | 663191 |
| 1779834600 | 215.79 | 1.41 | 0.66 | 215.7 | 216.22 | 214.85 | 807527 |
| 1779489000 | 214.38 | 1.64 | 0.77 | 213.83 | 215.03 | 213.46 | 877412 |
| 1779402600 | 212.74 | 0.51 | 0.24 | 211.3 | 213.33 | 210.97 | 1106343 |
| 1779316200 | 212.23 | 2.67 | 1.28 | 210.11 | 212.23 | 209.76 | 1043238 |
| 1779229800 | 209.555 | -1.37 | -0.65 | 209.93 | 210.6 | 209.29 | 1009161 |
| 1779143400 | 210.92 | 0.47 | 0.22 | 210.72 | 211.09 | 209.51 | 1157608 |
| 1778884200 | 210.45 | -1.92 | -0.90 | 210.88 | 211.58 | 210.22 | 914321 |
| 1778797800 | 212.37 | 1.4 | 0.66 | 211.23 | 212.78 | 211.155 | 832202 |
| 1778711400 | 210.97 | 0.58 | 0.28 | 210.48 | 211.4395 | 209.69 | 902519 |
| 1778625000 | 210.39 | -0.18 | -0.09 | 209.67 | 210.59 | 208.915 | 1351778 |
| 1778538600 | 210.57 | 0.14 | 0.07 | 210.1 | 211.225 | 209.875 | 973500 |
| 1778279400 | 210.43 | 0.97 | 0.46 | 210.53 | 211.02 | 209.97 | 1152346 |
| 1778193000 | 209.46 | -0.58 | -0.28 | 210.77 | 210.89 | 209.17 | 889469 |
| 1778106600 | 210.04 | 2.54 | 1.22 | 208.19 | 210.23 | 207.98 | 1196677 |
| 1778020200 | 207.5 | 1.4 | 0.68 | 207.17 | 207.79 | 206.42 | 614877 |
| 1777933800 | 206.1 | -1.06 | -0.51 | 206.72 | 207.4624 | 205.35 | 1472825 |
| 1777674600 | 207.155 | -0.1 | -0.05 | 208.15 | 208.67 | 207.13 | 786337 |
| 1777588200 | 207.25 | 1.49 | 0.72 | 205.69 | 207.55 | 205 | 1126986 |
| 1777501800 | 205.76 | -0.15 | -0.07 | 206.06 | 206.358 | 204.81 | 709767 |
| 1777415400 | 205.91 | -1.28 | -0.62 | 206.3 | 206.6 | 205.42 | 790806 |
| 1777329000 | 207.19 | -0.21 | -0.10 | 207.06 | 207.42 | 206.62 | 607540 |
| 1777069800 | 207.4 | 1.51 | 0.73 | 206.29 | 207.72 | 206.12 | 665272 |
| 1776983400 | 205.89 | -1.28 | -0.62 | 206.57 | 206.98 | 203.99 | 1176124 |
| 1776897000 | 207.17 | 1.71 | 0.83 | 206.69 | 207.25 | 206.3 | 592861 |
| 1776810600 | 205.46 | -1.13 | -0.54 | 207.36 | 207.67 | 205.0207 | 900865 |
| 1776724200 | 206.585 | -0.34 | -0.16 | 206.34 | 206.9099 | 206.04 | 975643 |
| 1776465000 | 206.92 | 2.6 | 1.27 | 205.21 | 207.44 | 205.21 | 865421 |
| 1776378600 | 204.32 | -0.05 | -0.02 | 204.82 | 204.87 | 203.77 | 713623 |
| 1776292200 | 204.37 | 1.1 | 0.54 | 203.27 | 204.47 | 202.72 | 914407 |
| 1776205800 | 203.27 | 2.02 | 1.00 | 202 | 203.29 | 201.69 | 1897733 |
| 1776119400 | 201.25 | 1.78 | 0.89 | 199 | 201.32 | 198.74 | 892814 |
| 1775860200 | 199.47 | -0.78 | -0.39 | 200.91 | 200.93 | 199.285 | 673895 |
| 1775773800 | 200.25 | 1.24 | 0.62 | 198.81 | 200.63 | 198.43 | 1112860 |
| 1775687400 | 199.01 | 5.62 | 2.91 | 198.58 | 199.27 | 197.84 | 1234004 |
| 1775601000 | 193.39 | -0.64 | -0.33 | 193.32 | 193.6 | 191.49 | 2379785 |
| 1775514600 | 194.03 | 0.87 | 0.45 | 193.1 | 194.14 | 192.925 | 1676511 |
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
