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 | -5.53 | -6.2113894193 | 89.03 | 90.51 | 82.96 | 342097 | 86.40919105 | SP |
| 4 | -2.74 | -3.17717996289 | 86.24 | 90.51 | 81.3601 | 323798 | 86.63726847 | SP |
| 12 | 11.76 | 16.3925285754 | 71.74 | 90.51 | 65.3334 | 207428 | 81.12629077 | SP |
| 26 | 12.68 | 17.9045467382 | 70.82 | 90.51 | 65.3334 | 204524 | 77.21852804 | SP |
| 52 | 26.22 | 45.7751396648 | 57.28 | 90.51 | 55.8404 | 142326 | 73.83918111 | SP |
| 156 | 26.3 | 45.979020979 | 57.2 | 90.51 | 43.17 | 96133 | 64.35253242 | SP |
| 260 | 19.15 | 29.7591297591 | 64.35 | 90.51 | 39.51 | 97428 | 60.88484836 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 84.33 | 0.95 | 1.14 | 84.56 | 85.1 | 84.0265 | 392343 |
| 1780698600 | 83.38 | -5.2 | -5.87 | 86.21 | 87.2 | 82.96 | 540364 |
| 1780612200 | 88.58 | -1.06 | -1.18 | 88.37 | 88.9399 | 87.73 | 253670 |
| 1780525800 | 89.64 | -0.7 | -0.77 | 90.22 | 90.51 | 88.822 | 226028 |
| 1780439400 | 90.34 | 0.77 | 0.86 | 89.03 | 90.36 | 89.01 | 298081 |
| 1780353000 | 89.57 | 0.93 | 1.05 | 88.32 | 89.9 | 88.1 | 284368 |
| 1780093800 | 88.64 | -0.28 | -0.31 | 88.77 | 88.79 | 87.8325 | 234613 |
| 1780007400 | 88.92 | 0.26 | 0.29 | 88.23 | 89.39 | 87.5 | 286728 |
| 1779921000 | 88.66 | -1.33 | -1.48 | 89.14 | 89.86 | 87.8701 | 480021 |
| 1779834600 | 89.99 | 2.69 | 3.08 | 89.14 | 90.1 | 89.14 | 448121 |
| 1779489000 | 87.3 | 2.06 | 2.42 | 86.03 | 87.96 | 86.03 | 297510 |
| 1779402600 | 85.24 | 1.18 | 1.40 | 83.57 | 85.48 | 83.35 | 222034 |
| 1779316200 | 84.06 | 1.55 | 1.88 | 82.15 | 84.315 | 81.93 | 237063 |
| 1779229800 | 82.51 | -1.73 | -2.05 | 82.5 | 83.09 | 81.3601 | 640661 |
| 1779143400 | 84.24 | -0.75 | -0.88 | 85.38 | 85.38 | 83.62 | 320690 |
| 1778884200 | 84.99 | -1.95 | -2.24 | 84.96 | 85.55 | 84.59 | 109369 |
| 1778797800 | 86.94 | -0.32 | -0.37 | 87.02 | 87.25 | 86.55 | 232049 |
| 1778711400 | 87.26 | 1.22 | 1.42 | 86.49 | 87.4999 | 86.28 | 485732 |
| 1778625000 | 86.04 | -0.98 | -1.13 | 86.24 | 86.96 | 84.64 | 162719 |
| 1778538600 | 87.02 | 0.44 | 0.51 | 86.71 | 87.49 | 86.4 | 230214 |
| 1778279400 | 86.58 | 2.77 | 3.31 | 85.84 | 86.61 | 85.47 | 144789 |
| 1778193000 | 83.81 | -0.81 | -0.96 | 85.23 | 85.44 | 83.49 | 198717 |
| 1778106600 | 84.62 | 2.26 | 2.74 | 83.91 | 84.75 | 83.57 | 234730 |
| 1778020200 | 82.36 | 1.28 | 1.58 | 81.83 | 82.3699 | 81.24 | 138120 |
| 1777933800 | 81.08 | -0.86 | -1.05 | 81.79 | 81.9399 | 80.32 | 107380 |
| 1777674600 | 81.94 | 0.29 | 0.36 | 81.59 | 81.97 | 81.215 | 67608 |
| 1777588200 | 81.65 | 2.99 | 3.80 | 80 | 81.67 | 79.62 | 151395 |
| 1777501800 | 78.66 | -0.69 | -0.87 | 79.26 | 79.26 | 78.2001 | 69323 |
| 1777415400 | 79.35 | -1.5 | -1.86 | 79.44 | 79.99 | 78.5 | 85851 |
| 1777329000 | 80.85 | 0.86 | 1.08 | 81.02 | 81.35 | 80.2001 | 154648 |
| 1777069800 | 79.99 | 1.18 | 1.50 | 79.49 | 80.23 | 79.17 | 129177 |
| 1776983400 | 78.81 | -0.72 | -0.91 | 79.23 | 79.54 | 77.57 | 129120 |
| 1776897000 | 79.53 | 1.07 | 1.36 | 79.44 | 79.85 | 79.01 | 103044 |
| 1776810600 | 78.46 | -1.1 | -1.38 | 79.58 | 80.1256 | 78.4 | 76656 |
| 1776724200 | 79.56 | 0.2 | 0.25 | 78.85 | 79.72 | 78.68 | 88516 |
| 1776465000 | 79.36 | 2.24 | 2.90 | 78.85 | 79.85 | 78.57 | 168222 |
| 1776378600 | 77.12 | 0.7 | 0.92 | 77 | 77.2299 | 76.26 | 172435 |
| 1776292200 | 76.42 | 0.2 | 0.26 | 76.26 | 76.5799 | 75.88 | 69849 |
| 1776205800 | 76.22 | 1.06 | 1.41 | 75.94 | 76.444377 | 75.78 | 101301 |
| 1776119400 | 75.16 | 1.38 | 1.87 | 73.28 | 75.16 | 73.22 | 173892 |
| 1775860200 | 73.78 | 0.54 | 0.74 | 73.45 | 74.36 | 73.45 | 83393 |
| 1775773800 | 73.24 | -0.2 | -0.27 | 72.885 | 73.37 | 72.4 | 111593 |
| 1775687400 | 73.44 | 4.09 | 5.90 | 73.6 | 74.37 | 73.09 | 304862 |
| 1775601000 | 69.35 | -0.55 | -0.79 | 69.4 | 69.55 | 68.19 | 78050 |
| 1775514600 | 69.9 | 0.66 | 0.95 | 69.45 | 70.05 | 69.2386 | 83110 |
| 1775169000 | 69.24 | -0.9 | -1.28 | 67.91 | 69.91 | 67.5 | 86272 |
| 1775082600 | 70.14 | 1.71 | 2.50 | 69.895 | 70.8799 | 69.82 | 113279 |
| 1774996200 | 68.43 | 2.66 | 4.04 | 66.37 | 68.63 | 66.37 | 205691 |
| 1774909800 | 65.769999 | -1.11 | -1.66 | 67.44 | 67.44 | 65.3334 | 190187 |
| 1774650600 | 66.879999 | -2.08 | -3.02 | 68.14 | 68.14 | 66.65 | 159540 |
| 1774564200 | 68.96 | -2.11 | -2.97 | 69.94 | 70.45 | 68.905 | 81587 |
| 1774477800 | 71.07 | 1.3 | 1.86 | 71.73 | 71.73 | 70.43 | 520118 |
| 1774391400 | 69.77 | -0.48 | -0.68 | 69.11 | 70.37 | 69.1 | 117461 |
| 1774305000 | 70.25 | 2.1 | 3.08 | 69.87 | 71.09 | 69.5 | 126428 |
| 1774045800 | 68.15 | -2.51 | -3.55 | 70.37 | 70.37 | 67.64 | 164616 |
| 1773959400 | 70.66 | -0.09 | -0.13 | 69.25 | 71.09 | 68.88 | 395626 |
| 1773873000 | 70.75 | -1.02 | -1.42 | 71.49 | 71.8599 | 70.56 | 109289 |
| 1773786600 | 71.77 | 0.66 | 0.93 | 71.74 | 71.95 | 71.265 | 152552 |
| 1773700200 | 71.11 | 1.25 | 1.79 | 71 | 71.6599 | 70.85 | 109357 |
| 1773441000 | 69.86 | -1.08 | -1.52 | 71.09 | 71.66 | 69.64 | 168504 |
| 1773354600 | 70.94 | -1.55 | -2.14 | 72 | 72.06 | 70.7238 | 136590 |
| 1773268200 | 72.49 | -0.05 | -0.07 | 72.42 | 72.87 | 71.7901 | 146820 |
| 1773181800 | 72.54 | 0.07 | 0.10 | 73 | 73.82 | 72.41 | 156316 |
| 1773095400 | 72.47 | 0.49 | 0.68 | 70.45 | 72.6285 | 69.2158 | 383093 |
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
