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 | -0.0135 | -0.0532964863798 | 25.33 | 25.44 | 25.27 | 962 | 25.3476463 | SP |
| 4 | -0.0635 | -0.250197005516 | 25.38 | 25.57 | 25.13 | 17000 | 25.44553708 | SP |
| 12 | -0.4635 | -1.79790535299 | 25.78 | 25.91 | 25.13 | 9195 | 25.53698517 | SP |
| 26 | -0.7035 | -2.70368946964 | 26.02 | 26.21 | 25.13 | 9964 | 25.71354516 | SP |
| 52 | -0.3539 | -1.37863064074 | 25.6704 | 26.53 | 25.13 | 7272 | 25.81602728 | SP |
| 156 | 0.1837 | 0.730917366947 | 25.1328 | 26.8232 | 25.13 | 16086 | 25.78264181 | SP |
| 260 | 0.1837 | 0.730917366947 | 25.1328 | 26.8232 | 25.13 | 16086 | 25.78264181 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 25.3165 | -0.03 | -0.13 | 25.31 | 25.33 | 25.31 | 1659 |
| 1781044200 | 25.3493 | 0.05 | 0.20 | 25.32 | 25.3493 | 25.32 | 713 |
| 1780957800 | 25.2995 | 0.02 | 0.10 | 25.37 | 25.37 | 25.29 | 1117 |
| 1780698600 | 25.2753 | -0.11 | -0.45 | 25.27 | 25.32 | 25.27 | 772 |
| 1780612200 | 25.39 | -0.01 | -0.04 | 25.36 | 25.44 | 25.36 | 725 |
| 1780525800 | 25.4 | -0.02 | -0.08 | 25.33 | 25.41 | 25.33 | 1485 |
| 1780439400 | 25.42 | -0 | -0.00 | 25.4 | 25.45 | 25.4 | 2015 |
| 1780353000 | 25.4201 | -0.02 | -0.09 | 25.39 | 25.4398 | 25.38 | 2254 |
| 1780093800 | 25.4421 | -0.1 | -0.38 | 25.4 | 25.49 | 25.4 | 2821 |
| 1780007400 | 25.5404 | 0.07 | 0.28 | 25.43 | 25.5404 | 25.43 | 1902 |
| 1779921000 | 25.4701 | -0.01 | -0.04 | 25.44 | 25.52 | 25.44 | 1667 |
| 1779834600 | 25.48 | 0.09 | 0.34 | 25.45 | 25.5 | 25.45 | 2551 |
| 1779489000 | 25.3939 | 0.02 | 0.08 | 25.32 | 25.3939 | 25.32 | 566 |
| 1779402600 | 25.3733 | 0.01 | 0.03 | 25.23 | 25.3733 | 25.23 | 341 |
| 1779316200 | 25.3663 | 0.2 | 0.78 | 25.17 | 25.3663 | 25.17 | 1977 |
| 1779229800 | 25.1701 | -0.11 | -0.43 | 25.13 | 25.2399 | 25.13 | 1365 |
| 1779143400 | 25.2793 | 0.01 | 0.06 | 25.28 | 25.35 | 25.27 | 1061 |
| 1778884200 | 25.265 | -0.19 | -0.73 | 25.26 | 25.29 | 25.26 | 1433 |
| 1778797800 | 25.45 | 0 | 0.00 | 25.46 | 25.52 | 25.45 | 6373 |
| 1778711400 | 25.4499 | 0.04 | 0.17 | 25.38 | 25.57 | 25.38 | 291863 |
| 1778625000 | 25.4079 | -0.14 | -0.56 | 25.46 | 25.46 | 25.3802 | 1989 |
| 1778538600 | 25.5498 | -0.04 | -0.16 | 25.5 | 25.57 | 25.5 | 1685 |
| 1778279400 | 25.59 | 0.05 | 0.22 | 25.58 | 25.6 | 25.5452 | 1998 |
| 1778193000 | 25.535 | -0.07 | -0.27 | 25.59 | 25.6 | 25.535 | 809 |
| 1778106600 | 25.6051 | 0.11 | 0.43 | 25.54 | 25.63 | 25.54 | 1217 |
| 1778020200 | 25.495 | 0.06 | 0.22 | 25.45 | 25.5185 | 25.45 | 1783 |
| 1777933800 | 25.4383 | -0.12 | -0.47 | 25.53 | 25.53 | 25.4101 | 1828 |
| 1777674600 | 25.5586 | 0 | 0.01 | 25.55 | 25.6199 | 25.55 | 3621 |
| 1777588200 | 25.555 | -0.04 | -0.17 | 25.55 | 25.56 | 25.55 | 2392 |
| 1777501800 | 25.5974 | -0.08 | -0.32 | 25.59 | 25.66 | 25.59 | 1051 |
| 1777415400 | 25.68 | -0.05 | -0.17 | 25.76 | 25.76 | 25.66 | 1753 |
| 1777329000 | 25.725 | -0.01 | -0.04 | 25.69 | 25.76 | 25.69 | 1498 |
| 1777069800 | 25.7358 | 0.04 | 0.17 | 25.69 | 25.76 | 25.69 | 1837 |
| 1776983400 | 25.6915 | -0.02 | -0.07 | 25.75 | 25.76 | 25.69 | 2463 |
| 1776897000 | 25.71 | -0.01 | -0.04 | 25.76 | 25.77 | 25.67 | 14072 |
| 1776810600 | 25.72 | -0.09 | -0.33 | 25.7 | 25.77 | 25.7 | 2444 |
| 1776724200 | 25.805 | 0 | 0.02 | 25.8 | 25.83 | 25.77 | 3045 |
| 1776465000 | 25.8 | 0.08 | 0.31 | 25.83 | 25.8416 | 25.7921 | 2341 |
| 1776378600 | 25.72 | -0.02 | -0.07 | 25.72 | 25.75 | 25.71 | 747 |
| 1776292200 | 25.7388 | -0.04 | -0.14 | 25.74 | 25.7664 | 25.73 | 1633 |
| 1776205800 | 25.775 | 0.06 | 0.23 | 25.66 | 25.7913 | 25.66 | 2752 |
| 1776119400 | 25.715 | 0.05 | 0.19 | 25.7 | 25.7399 | 25.65 | 6323 |
| 1775860200 | 25.6657 | -0.04 | -0.14 | 25.65 | 25.7 | 25.65 | 2668 |
| 1775773800 | 25.7011 | -0.01 | -0.05 | 25.62 | 25.78 | 25.62 | 1678 |
| 1775687400 | 25.7142 | 0.09 | 0.33 | 25.73 | 25.76 | 25.68 | 83641 |
| 1775601000 | 25.629 | 0.02 | 0.06 | 25.57 | 25.6999 | 25.57 | 4333 |
| 1775514600 | 25.614 | -0.04 | -0.14 | 25.58 | 25.66 | 25.58 | 4163 |
| 1775169000 | 25.651 | 0.02 | 0.08 | 25.57 | 25.6799 | 25.57 | 10530 |
| 1775082600 | 25.6301 | -0.02 | -0.08 | 25.64 | 25.67 | 25.625 | 3571 |
| 1774996200 | 25.6511 | -0.02 | -0.08 | 25.66 | 25.66 | 25.62 | 659 |
| 1774909800 | 25.6715 | 0.12 | 0.48 | 25.64 | 25.7199 | 25.64 | 8980 |
| 1774650600 | 25.5485 | 0.01 | 0.04 | 25.4 | 25.6 | 25.4 | 2017 |
| 1774564200 | 25.5371 | -0.15 | -0.60 | 25.59 | 25.67 | 25.5371 | 7441 |
| 1774477800 | 25.6911 | 0.1 | 0.41 | 25.67 | 25.71 | 25.6456 | 2570 |
| 1774391400 | 25.5871 | -0.1 | -0.39 | 25.52 | 25.68 | 25.52 | 5218 |
| 1774305000 | 25.686 | 0.11 | 0.41 | 25.62 | 25.71 | 25.62 | 901 |
| 1774045800 | 25.58 | -0.18 | -0.68 | 25.68 | 25.68 | 25.5787 | 4447 |
| 1773959400 | 25.7555 | -0 | -0.02 | 25.69 | 25.8799 | 25.69 | 3670 |
| 1773873000 | 25.7599 | -0.15 | -0.58 | 25.78 | 25.91 | 25.7599 | 4633 |
| 1773786600 | 25.91 | 0.04 | 0.14 | 25.88 | 25.95 | 25.88 | 3648 |
| 1773700200 | 25.875 | 0.13 | 0.50 | 25.84 | 25.9 | 25.84 | 3623 |
| 1773441000 | 25.7451 | -0.03 | -0.13 | 25.73 | 25.78 | 25.7 | 2822 |
| 1773354600 | 25.7778 | -0.08 | -0.32 | 25.74 | 25.81 | 25.73 | 141361 |
| 1773268200 | 25.86 | -0.1 | -0.39 | 25.91 | 25.91 | 25.82 | 8618 |
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
