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 | -0.1499 | -0.708077468115 | 21.17 | 21.26 | 21.01 | 281621 | 21.11234546 | SP |
| 4 | -0.0799 | -0.378672985782 | 21.1 | 21.49 | 20.672 | 337390 | 21.09803336 | SP |
| 12 | 0.2201 | 1.05817307692 | 20.8 | 21.5 | 20.28 | 294769 | 21.07948202 | SP |
| 26 | -2.5599 | -10.8562340967 | 23.58 | 23.776 | 20.28 | 273929 | 21.43179089 | SP |
| 52 | -0.5299 | -2.45893271462 | 21.55 | 23.776 | 20.28 | 247373 | 21.75167315 | SP |
| 156 | 9.7401 | 86.3484042553 | 11.28 | 26.7894 | 7.3816 | 312363 | 16.27928718 | SP |
| 260 | 11.5801 | 122.670550847 | 9.44 | 26.7894 | 7.3816 | 386664 | 14.29765203 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 21.05 | -0.08 | -0.38 | 21.19 | 21.2 | 20.94 | 386298 |
| 1743114600 | 21.13 | 0 | 0.00 | 21.1 | 21.225 | 21.04 | 185546 |
| 1743028200 | 21.13 | 0.02 | 0.09 | 21.21 | 21.21 | 21.05 | 409261 |
| 1742941800 | 21.11 | 0.04 | 0.19 | 21.23 | 21.26 | 21.09 | 394984 |
| 1742855400 | 21.07 | -0.04 | -0.19 | 21.1 | 21.1116 | 21.01 | 214687 |
| 1742596200 | 21.11 | -0.2 | -0.94 | 21.17 | 21.1799 | 21.0628 | 203928 |
| 1742509800 | 21.31 | -0.06 | -0.28 | 21.22 | 21.3399 | 21.19 | 144233 |
| 1742423400 | 21.37 | -0.03 | -0.14 | 21.34 | 21.4378 | 21.29 | 288824 |
| 1742337000 | 21.4 | -0.02 | -0.09 | 21.37 | 21.41 | 21.2931 | 163071 |
| 1742250600 | 21.42 | 0.25 | 1.18 | 21.24 | 21.49 | 21.2021 | 411978 |
| 1741991400 | 21.17 | 0.32 | 1.53 | 20.95 | 21.18 | 20.9029 | 401378 |
| 1741905000 | 20.85 | -0.07 | -0.33 | 20.87 | 20.9991 | 20.8345 | 177314 |
| 1741818600 | 20.92 | 0.11 | 0.53 | 20.89 | 20.95 | 20.76 | 257106 |
| 1741732200 | 20.81 | -0.1 | -0.48 | 21 | 21.05 | 20.672 | 403110 |
| 1741645800 | 20.91 | -0.35 | -1.65 | 21.1 | 21.2091 | 20.815 | 504622 |
| 1741390200 | 21.26 | 0.36 | 1.72 | 20.99 | 21.28 | 20.96 | 358410 |
| 1741303800 | 20.9 | -0.17 | -0.81 | 21.01 | 21.0701 | 20.89 | 439586 |
| 1741217400 | 21.07 | 0.06 | 0.29 | 20.9 | 21.085 | 20.86 | 380726 |
| 1741131000 | 21.01 | -0.07 | -0.33 | 20.95 | 21.145 | 20.82 | 464605 |
| 1741044600 | 21.08 | -0.12 | -0.57 | 21.3 | 21.38 | 20.99 | 403957 |
| 1740785400 | 21.2 | 0.06 | 0.28 | 21.1 | 21.245 | 21.0546 | 490915 |
| 1740699000 | 21.14 | -0.24 | -1.12 | 21.3 | 21.35 | 21.14 | 360363 |
| 1740612600 | 21.38 | -0.02 | -0.09 | 21.38 | 21.47 | 21.3042 | 182754 |
| 1740526200 | 21.4 | 0.18 | 0.85 | 21.35 | 21.4101 | 21.27 | 288599 |
| 1740439800 | 21.22 | -0.08 | -0.38 | 21.32 | 21.37 | 21.22 | 337366 |
| 1740180600 | 21.3 | -0.15 | -0.70 | 21.49 | 21.5 | 21.2433 | 282783 |
| 1740094200 | 21.45 | 0.1 | 0.47 | 21.4 | 21.45 | 21.36 | 207127 |
| 1740007800 | 21.35 | -0.01 | -0.02 | 21.29 | 21.365 | 21.27 | 199633 |
| 1739921400 | 21.355 | 0.05 | 0.21 | 21.36 | 21.42 | 21.31 | 411851 |
| 1739575800 | 21.31 | 0.07 | 0.33 | 21.36 | 21.42 | 21.31 | 229168 |
| 1739489400 | 21.24 | 0.07 | 0.33 | 21.11 | 21.24 | 21.03 | 197025 |
| 1739403000 | 21.17 | 0.04 | 0.19 | 21.09 | 21.205 | 21.0398 | 345556 |
| 1739316600 | 21.13 | 0.04 | 0.19 | 21.04 | 21.165 | 21.04 | 297573 |
| 1739230200 | 21.09 | 0.1 | 0.48 | 21.12 | 21.16 | 21.0235 | 226883 |
| 1738971000 | 20.99 | -0.15 | -0.71 | 21.14 | 21.14 | 20.935 | 522292 |
| 1738884600 | 21.14 | -0.04 | -0.19 | 21.18 | 21.185 | 21.08 | 224872 |
| 1738798200 | 21.18 | -0.2 | -0.94 | 21.16 | 21.1968 | 21.08 | 269771 |
| 1738711800 | 21.38 | 0.23 | 1.09 | 21.1 | 21.38 | 21.04 | 307147 |
| 1738625400 | 21.15 | -0.03 | -0.14 | 20.99 | 21.17 | 20.89 | 298064 |
| 1738366200 | 21.18 | -0.08 | -0.38 | 21.29 | 21.355 | 21.11 | 239168 |
| 1738279800 | 21.26 | 0.31 | 1.48 | 21.08 | 21.36 | 21.04 | 345771 |
| 1738193400 | 20.95 | -0.08 | -0.38 | 21.02 | 21.07 | 20.88 | 322528 |
| 1738107000 | 21.03 | -0.09 | -0.43 | 21.08 | 21.08 | 20.915 | 397668 |
| 1738020600 | 21.12 | 0.16 | 0.76 | 20.99 | 21.12 | 20.95 | 260731 |
| 1737761400 | 20.96 | 0.05 | 0.24 | 20.97 | 20.97 | 20.865 | 230020 |
| 1737675000 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1737588600 | 20.91 | -0.15 | -0.71 | 21.04 | 21.04 | 20.9 | 160182 |
| 1737502200 | 21.06 | 0.08 | 0.38 | 21.0798 | 21.08 | 20.975 | 185621 |
| 1737156600 | 20.98 | 0.09 | 0.43 | 20.91 | 21.095 | 20.91 | 193105 |
| 1737070200 | 20.89 | 0.02 | 0.10 | 20.85 | 20.9198 | 20.78 | 217961 |
| 1736983800 | 20.87 | 0.19 | 0.92 | 20.92 | 20.9255 | 20.78 | 205937 |
| 1736897400 | 20.68 | 0.16 | 0.78 | 20.55 | 20.68 | 20.505 | 216562 |
| 1736811000 | 20.52 | 0.15 | 0.74 | 20.28 | 20.52 | 20.28 | 334913 |
| 1736551800 | 20.37 | -0.19 | -0.92 | 20.5 | 20.51 | 20.3201 | 269431 |
| 1736379000 | 20.56 | -0.23 | -1.11 | 20.58 | 20.67 | 20.45 | 178803 |
| 1736292600 | 20.79 | -0.06 | -0.29 | 20.9 | 20.94 | 20.71 | 260087 |
| 1736206200 | 20.85 | 0.02 | 0.10 | 20.96 | 20.9888 | 20.795 | 249606 |
| 1735947000 | 20.83 | 0.11 | 0.53 | 20.8 | 20.8738 | 20.7423 | 219975 |
| 1735860600 | 20.72 | 0.1 | 0.48 | 20.73 | 20.8 | 20.625 | 315216 |
| 1735687800 | 20.62 | 0.15 | 0.73 | 20.56 | 20.6999 | 20.5401 | 321864 |
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
