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 | -6.435 | -10.3731764327 | 62.035 | 75.95 | 53.09 | 14321520 | 63.47753594 | SP |
| 4 | -1.02 | -1.80148357471 | 56.62 | 75.95 | 49.2 | 5603776 | 59.68705692 | SP |
| 12 | 7.92 | 16.610738255 | 47.68 | 75.95 | 42.97 | 3848350 | 53.83989733 | SP |
| 26 | 42.67 | 330.007733952 | 12.93 | 75.95 | 11.82 | 5488311 | 33.08670113 | SP |
| 52 | 38.23 | 220.092112838 | 17.37 | 75.95 | 11.82 | 10532432 | 20.18654243 | SP |
| 156 | 27.05 | 94.7460595447 | 28.55 | 75.95 | 11.82 | 8960321 | 23.79415265 | SP |
| 260 | 19.74 | 55.0474065811 | 35.86 | 75.95 | 7.99 | 9181532 | 22.93917144 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 55.56 | -2.6 | -4.47 | 58.9 | 59.65 | 54.6 | 9657904 |
| 1744324200 | 58.16 | 4.02 | 7.43 | 56.61 | 62.75 | 56.42 | 15986157 |
| 1744237800 | 54.14 | -16.45 | -23.30 | 73.28 | 73.28 | 53.09 | 15617800 |
| 1744151400 | 70.59 | 1.63 | 2.36 | 61.45 | 73.6397 | 60.97 | 14729803 |
| 1744065000 | 68.96 | 1.91 | 2.85 | 73.53 | 75.95 | 62.32 | 18478873 |
| 1743805800 | 67.05 | 9.55 | 16.61 | 62.035 | 67.25 | 61.31 | 6538656 |
| 1743719400 | 57.5 | 6.06 | 11.78 | 55.465 | 57.65 | 55.2419 | 4520986 |
| 1743633000 | 51.44 | -0.84 | -1.61 | 53.52 | 53.6 | 50.79 | 3568927 |
| 1743546600 | 52.28 | 0.09 | 0.17 | 52.73 | 53.995 | 51.665 | 3257058 |
| 1743460200 | 52.19 | -1.58 | -2.94 | 55.14 | 55.425 | 51.59 | 2867296 |
| 1743201000 | 53.77 | 2.69 | 5.27 | 51.49 | 53.93 | 51.34 | 3100161 |
| 1743114600 | 51.08 | 0.49 | 0.97 | 50.8 | 51.6001 | 50.29 | 2456127 |
| 1743028200 | 50.59 | -0.03 | -0.06 | 49.84 | 50.96 | 49.2 | 2470839 |
| 1742941800 | 50.62 | -0.09 | -0.18 | 50.43 | 51.12 | 50.25 | 1681366 |
| 1742855400 | 50.71 | -2.17 | -4.10 | 51.53 | 51.72 | 50.44 | 2634419 |
| 1742596200 | 52.88 | -0.02 | -0.04 | 54.24 | 54.95 | 52.755 | 2517005 |
| 1742509800 | 52.9 | 0.13 | 0.25 | 53.76 | 53.88 | 51.79 | 2034383 |
| 1742423400 | 52.77 | -1.51 | -2.78 | 53.89 | 54.24 | 51.97 | 2366428 |
| 1742337000 | 54.28 | 1.04 | 1.95 | 53.55 | 54.95 | 53.47 | 1760925 |
| 1742250600 | 53.24 | -1.5 | -2.74 | 54.88 | 54.95 | 52.61 | 1939252 |
| 1741991400 | 54.74 | -2.68 | -4.67 | 56.62 | 57.06 | 54.5066 | 3289781 |
| 1741905000 | 57.42 | 2.09 | 3.78 | 55.61 | 58.04 | 55.26 | 2549697 |
| 1741818600 | 55.33 | 0.35 | 0.64 | 54.17 | 56.7 | 53.87 | 4096636 |
| 1741732200 | 54.98 | 1.86 | 3.50 | 53.59 | 55.93 | 53.36 | 4651029 |
| 1741645800 | 53.12 | 3.04 | 6.07 | 51.79 | 54.16 | 50.85 | 3350137 |
| 1741390200 | 50.08 | -0.71 | -1.40 | 51.55 | 52.29 | 49.69 | 5873069 |
| 1741303800 | 50.79 | 1.51 | 3.06 | 50.73 | 51.45 | 49.4 | 4273993 |
| 1741217400 | 49.28 | -1.68 | -3.30 | 51.12 | 51.395 | 48.8274 | 3238591 |
| 1741131000 | 50.96 | 2.22 | 4.55 | 49.59 | 51.5653 | 49.09 | 5740855 |
| 1741044600 | 48.74 | 2.05 | 4.39 | 46.36 | 49.58 | 45.9999 | 4035578 |
| 1740785400 | 46.69 | -1.99 | -4.09 | 48.5 | 49.195 | 46.56 | 4357583 |
| 1740699000 | 48.68 | 0.7 | 1.46 | 48 | 48.755 | 46.56 | 3856541 |
| 1740612600 | 47.98 | 0.59 | 1.24 | 47.32 | 48.44 | 46.64 | 2771444 |
| 1740526200 | 47.39 | -0.49 | -1.02 | 47.6 | 48.54 | 46.93 | 2716769 |
| 1740439800 | 47.88 | -0.12 | -0.25 | 47.47 | 48.295 | 47.13 | 2619942 |
| 1740180600 | 48 | 2.4 | 5.26 | 46.47 | 48.2446 | 46.37 | 2682222 |
| 1740094200 | 45.6 | 1.29 | 2.91 | 44.74 | 46.31 | 44.63 | 1896869 |
| 1740007800 | 44.31 | -0.19 | -0.43 | 44.86 | 45.21 | 44.269 | 1538083 |
| 1739921400 | 44.5 | 0 | 0.00 | 44.7 | 45.19 | 44.4799 | 1760858 |
| 1739575800 | 44.5 | 0.46 | 1.04 | 44.12 | 44.64 | 43.85 | 1422335 |
| 1739489400 | 44.04 | -1.02 | -2.26 | 44.61 | 45.09 | 43.83 | 2308455 |
| 1739403000 | 45.06 | 0.74 | 1.67 | 45.45 | 45.845 | 44.75 | 2460607 |
| 1739316600 | 44.32 | -0.39 | -0.87 | 45.15 | 45.185 | 44.205 | 1661024 |
| 1739230200 | 44.71 | -0.48 | -1.06 | 44.39 | 45.22 | 44.2414 | 1944476 |
| 1738971000 | 45.19 | 1.31 | 2.99 | 43.83 | 45.31 | 43.625 | 3214954 |
| 1738884600 | 43.88 | 0.37 | 0.85 | 43.27 | 44.47 | 43.22 | 2138406 |
| 1738798200 | 43.51 | -0.9 | -2.03 | 44.37 | 45.06 | 43.45 | 1781863 |
| 1738711800 | 44.41 | -0.37 | -0.83 | 44.8 | 45.095 | 44.27 | 1984717 |
| 1738625400 | 44.78 | 0.35 | 0.79 | 46.08 | 46.42 | 44.2845 | 6105200 |
| 1738366200 | 44.43 | 1.05 | 2.42 | 43.06 | 44.52 | 43.0321 | 3152284 |
| 1738279800 | 43.38 | -0.46 | -1.05 | 44.04 | 44.09 | 42.98 | 2340822 |
| 1738193400 | 43.84 | 0.37 | 0.85 | 43.54 | 44.23 | 43.12 | 2648744 |
| 1738107000 | 43.47 | -0.33 | -0.75 | 43.8 | 44.1099 | 43.0506 | 1919463 |
| 1738020600 | 43.8 | -0.9 | -2.01 | 45.76 | 45.79 | 43.755 | 3495481 |
| 1737761400 | 44.7 | -0.78 | -1.72 | 44.51 | 44.925 | 44.29 | 1703939 |
| 1737675000 | 45.48 | 0 | 0.00 | 45.48 | 45.48 | 45.48 | 0 |
| 1737588600 | 45.48 | -0.33 | -0.72 | 45.45 | 45.79 | 45.2812 | 1509831 |
| 1737502200 | 45.81 | -1.83 | -3.84 | 47.09 | 47.1 | 45.7601 | 2801437 |
| 1737156600 | 47.64 | -1 | -2.06 | 47.68 | 47.86 | 47.045 | 2816187 |
| 1737070200 | 48.64 | 0.23 | 0.48 | 48.47 | 48.9 | 48.19 | 2003637 |
| 1736983800 | 48.41 | -2.5 | -4.91 | 48.64 | 49.0159 | 48.04 | 3408620 |
| 1736897400 | 50.91 | -0.81 | -1.57 | 51.02 | 52.22 | 50.78 | 2414432 |
| 1736811000 | 51.72 | -1.32 | -2.49 | 53.29 | 53.39 | 51.61 | 2532704 |
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
