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 | -0.15 | -0.580270793037 | 25.85 | 25.87 | 25.6218 | 3398 | 25.76796613 | SP |
| 4 | -0.18 | -0.695517774343 | 25.88 | 26 | 25.6 | 5904 | 25.80286779 | SP |
| 12 | 0.255 | 1.00216152486 | 25.445 | 26 | 25.15 | 9351 | 25.56491919 | SP |
| 26 | -0.73 | -2.76201286417 | 26.43 | 26.44 | 25.15 | 17127 | 25.73894817 | SP |
| 52 | 0.3 | 1.1811023622 | 25.4 | 26.58 | 24.81 | 14332 | 25.91939555 | SP |
| 156 | 0.53 | 2.10568136671 | 25.17 | 26.58 | 23.5604 | 6466 | 25.72700193 | SP |
| 260 | 0.53 | 2.10568136671 | 25.17 | 26.58 | 23.5604 | 6466 | 25.72700193 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 25.7 | -0.02 | -0.06 | 25.68 | 25.73 | 25.6701 | 2354 |
| 1743114600 | 25.7152 | -0.03 | -0.12 | 25.72 | 25.73 | 25.71 | 851 |
| 1743028200 | 25.745 | -0.04 | -0.15 | 25.755 | 25.78 | 25.6218 | 8808 |
| 1742941800 | 25.7844 | -0.02 | -0.06 | 25.77 | 25.82 | 25.77 | 1798 |
| 1742855400 | 25.8 | -0.03 | -0.10 | 25.8 | 25.87 | 25.76 | 3938 |
| 1742596200 | 25.8254 | -0.01 | -0.04 | 25.85 | 25.85 | 25.8147 | 1593 |
| 1742509800 | 25.835 | 0.02 | 0.08 | 25.88 | 25.88 | 25.835 | 425 |
| 1742423400 | 25.815 | 0.05 | 0.18 | 25.72 | 25.84 | 25.6 | 17771 |
| 1742337000 | 25.769 | 0.03 | 0.13 | 25.71 | 25.83 | 25.71 | 5436 |
| 1742250600 | 25.735 | 0.01 | 0.04 | 25.73 | 25.765 | 25.72 | 1506 |
| 1741991400 | 25.725 | -0.01 | -0.04 | 25.71 | 25.77 | 25.71 | 23987 |
| 1741905000 | 25.7353 | 0.02 | 0.08 | 25.6 | 25.755 | 25.6 | 3895 |
| 1741818600 | 25.715 | -0.06 | -0.25 | 25.74 | 25.8 | 25.7101 | 3565 |
| 1741732200 | 25.7794 | -0.04 | -0.15 | 25.82 | 25.82 | 25.7794 | 877 |
| 1741645800 | 25.8191 | 0.04 | 0.15 | 25.83 | 25.83 | 25.815 | 1421 |
| 1741390200 | 25.78 | -0.01 | -0.05 | 25.83 | 25.86 | 25.78 | 599 |
| 1741303800 | 25.7931 | -0.05 | -0.18 | 25.77 | 25.8004 | 25.77 | 1358 |
| 1741217400 | 25.8403 | -0.06 | -0.23 | 25.89 | 25.89 | 25.75 | 15513 |
| 1741131000 | 25.901 | -0.02 | -0.09 | 25.91 | 26 | 25.901 | 11014 |
| 1741044600 | 25.925 | 0.02 | 0.08 | 25.96 | 25.96 | 25.915 | 3472 |
| 1740785400 | 25.9037 | 0 | 0.01 | 25.88 | 25.9037 | 25.85 | 10246 |
| 1740699000 | 25.9 | -0.01 | -0.02 | 25.79 | 25.9 | 25.79 | 3585 |
| 1740612600 | 25.9054 | 0.02 | 0.08 | 25.89 | 25.92 | 25.89 | 4323 |
| 1740526200 | 25.8851 | 0.11 | 0.41 | 25.85 | 25.89 | 25.85 | 6510 |
| 1740439800 | 25.78 | 0.05 | 0.19 | 25.75 | 25.7859 | 25.75 | 849 |
| 1740180600 | 25.7313 | 0.07 | 0.28 | 25.72 | 25.79 | 25.5122 | 5080 |
| 1740094200 | 25.66 | 0.04 | 0.16 | 25.62 | 25.66 | 25.62 | 162 |
| 1740007800 | 25.62 | 0.01 | 0.06 | 25.56 | 25.64 | 25.56 | 5000 |
| 1739921400 | 25.6052 | -0.06 | -0.23 | 25.61 | 25.65 | 25.6052 | 6872 |
| 1739575800 | 25.665 | 0.1 | 0.39 | 25.64 | 25.7082 | 25.64 | 2351 |
| 1739489400 | 25.565 | 0.12 | 0.45 | 25.5433 | 25.57 | 25.5433 | 3379 |
| 1739403000 | 25.45 | -0.13 | -0.51 | 25.42 | 25.53 | 25.42 | 2890 |
| 1739316600 | 25.58 | -0.1 | -0.39 | 25.58 | 25.6 | 25.5623 | 23022 |
| 1739230200 | 25.68 | 0.07 | 0.27 | 25.5915 | 25.68 | 25.5915 | 6189 |
| 1738971000 | 25.61 | -0.07 | -0.27 | 25.63 | 25.63 | 25.5999 | 9283 |
| 1738884600 | 25.6793 | 0.01 | 0.06 | 25.66 | 25.6899 | 25.66 | 617 |
| 1738798200 | 25.665 | 0.02 | 0.10 | 25.69 | 25.74 | 25.665 | 5321 |
| 1738711800 | 25.64 | 0.16 | 0.63 | 25.49 | 25.64 | 25.4805 | 7510 |
| 1738625400 | 25.48 | -0.01 | -0.04 | 25.53 | 25.53 | 25.47 | 11776 |
| 1738366200 | 25.49 | -0.04 | -0.14 | 25.53 | 25.5555 | 25.485 | 11493 |
| 1738279800 | 25.5251 | -0.05 | -0.19 | 25.55 | 25.55 | 25.51 | 5454 |
| 1738193400 | 25.5748 | -0.03 | -0.12 | 25.63 | 25.63 | 25.47 | 3267 |
| 1738107000 | 25.605 | 0 | 0.02 | 25.56 | 25.605 | 25.56 | 2861 |
| 1738020600 | 25.6 | 0.1 | 0.40 | 25.55 | 25.62 | 25.55 | 35996 |
| 1737761400 | 25.4983 | 0.01 | 0.03 | 25.58 | 25.58 | 25.4554 | 11677 |
| 1737675000 | 25.49 | 0 | 0.00 | 25.49 | 25.49 | 25.49 | 0 |
| 1737588600 | 25.49 | -0.16 | -0.62 | 25.54 | 25.54 | 25.49 | 42414 |
| 1737502200 | 25.65 | 0.19 | 0.75 | 25.51 | 25.65 | 25.49 | 7564 |
| 1737156600 | 25.459 | 0.04 | 0.17 | 25.48 | 25.56 | 25.459 | 4454 |
| 1737070200 | 25.417 | -0.02 | -0.09 | 25.3537 | 25.44 | 25.3537 | 929 |
| 1736983800 | 25.44 | 0.27 | 1.07 | 25.32 | 25.44 | 25.32 | 5819 |
| 1736897400 | 25.1719 | 0.01 | 0.03 | 25.18 | 25.22 | 25.1688 | 3602 |
| 1736811000 | 25.1631 | -0.06 | -0.22 | 25.19 | 25.19 | 25.15 | 3018 |
| 1736551800 | 25.2195 | -0.12 | -0.48 | 25.26 | 25.32 | 25.2002 | 12567 |
| 1736379000 | 25.34 | 0.01 | 0.05 | 25.31 | 25.34 | 25.31 | 1932 |
| 1736292600 | 25.3268 | -0.07 | -0.29 | 25.39 | 25.4 | 25.3 | 49979 |
| 1736206200 | 25.4 | -0.1 | -0.39 | 25.41 | 25.48 | 25.39 | 60283 |
| 1735947000 | 25.5 | 0.07 | 0.29 | 25.445 | 25.5 | 25.42 | 37802 |
| 1735860600 | 25.426 | 0.02 | 0.08 | 25.45 | 25.45 | 25.391 | 5272 |
| 1735687800 | 25.4057 | 0.01 | 0.02 | 25.46 | 25.485 | 25.39 | 11170 |
| 1735601400 | 25.4 | -0.05 | -0.20 | 25.37 | 25.46 | 25.37 | 19851 |
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
