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 | 0.03 | 2.29007633588 | 1.31 | 1.41 | 1.22 | 1137837 | 1.31906975 | CS |
| 4 | 0.06 | 4.6875 | 1.28 | 1.46 | 1.15 | 1106163 | 1.32179038 | CS |
| 12 | -0.25 | -15.7232704403 | 1.59 | 1.76 | 1.15 | 1193775 | 1.46391007 | CS |
| 26 | -0.31 | -18.7878787879 | 1.65 | 2.64 | 1.15 | 1619197 | 1.7808946 | CS |
| 52 | 0.13 | 10.7438016529 | 1.21 | 2.64 | 1.05 | 1301686 | 1.64019191 | CS |
| 156 | -6.29 | -82.4377457405 | 7.63 | 9.28 | 1.05 | 1072486 | 2.94048281 | CS |
| 260 | -38.65 | -96.6491622906 | 39.99 | 39.99 | 1.05 | 955954 | 4.59153569 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 1.29 | -0.07 | -5.15 | 1.34 | 1.35 | 1.26 | 613869 |
| 1743114600 | 1.36 | 0.01 | 0.74 | 1.35 | 1.36 | 1.31 | 432290 |
| 1743028200 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.41 | 1.33 | 638325 |
| 1742941800 | 1.3799999 | 0.07 | 5.34 | 1.31 | 1.3799999 | 1.31 | 526218 |
| 1742855400 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.28 | 854019 |
| 1742596200 | 1.3 | -0.01 | -0.76 | 1.31 | 1.328 | 1.22 | 3238331 |
| 1742509800 | 1.31 | 0.01 | 0.77 | 1.31 | 1.349 | 1.26 | 1342433 |
| 1742423400 | 1.3 | -0.07 | -5.11 | 1.37 | 1.37 | 1.29 | 1408884 |
| 1742337000 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.41 | 1.3201 | 1124197 |
| 1742250600 | 1.4 | -0.05 | -3.45 | 1.42 | 1.42 | 1.3 | 1946393 |
| 1741991400 | 1.45 | 0.11 | 8.21 | 1.34 | 1.46 | 1.34 | 1257502 |
| 1741905000 | 1.34 | 0.02 | 1.52 | 1.33 | 1.35 | 1.295 | 420193 |
| 1741818600 | 1.32 | -0.01 | -0.75 | 1.36 | 1.365 | 1.29 | 678500 |
| 1741732200 | 1.33 | 0.1 | 8.13 | 1.23 | 1.33 | 1.22 | 900523 |
| 1741645800 | 1.23 | -0.08 | -6.11 | 1.18 | 1.2750999 | 1.18 | 997715 |
| 1741390200 | 1.31 | 0.02 | 1.55 | 1.29 | 1.34 | 1.2609 | 1470162 |
| 1741303800 | 1.29 | -0.08 | -5.84 | 1.35 | 1.37 | 1.2649999 | 923473 |
| 1741217400 | 1.37 | 0.15 | 12.30 | 1.23 | 1.3799999 | 1.23 | 1340869 |
| 1741131000 | 1.22 | 0.02 | 1.67 | 1.18 | 1.25 | 1.15 | 1036210 |
| 1741044600 | 1.2 | -0.1 | -7.69 | 1.3 | 1.32 | 1.185 | 1051857 |
| 1740785400 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.24 | 569958 |
| 1740699000 | 1.29 | -0.04 | -3.01 | 1.31 | 1.36 | 1.27 | 735930 |
| 1740612600 | 1.33 | 0.07 | 5.56 | 1.27 | 1.37 | 1.27 | 1630216 |
| 1740526200 | 1.26 | -0.08 | -5.97 | 1.34 | 1.34 | 1.22 | 1957448 |
| 1740439800 | 1.34 | -0.06 | -4.29 | 1.41 | 1.415 | 1.3 | 1578097 |
| 1740180600 | 1.4 | -0.05 | -3.45 | 1.46 | 1.47 | 1.37 | 1100474 |
| 1740094200 | 1.45 | -0.03 | -2.03 | 1.47 | 1.53 | 1.43 | 1119221 |
| 1740007800 | 1.48 | -0.01 | -0.67 | 1.45 | 1.49 | 1.42 | 1142898 |
| 1739921400 | 1.49 | -0.01 | -0.67 | 1.48 | 1.52 | 1.44 | 738299 |
| 1739575800 | 1.5 | -0.04 | -2.60 | 1.55 | 1.55 | 1.48 | 874284 |
| 1739489400 | 1.54 | 0.09 | 6.21 | 1.46 | 1.54 | 1.445 | 649230 |
| 1739403000 | 1.45 | 0.01 | 0.69 | 1.42 | 1.495 | 1.42 | 1662634 |
| 1739316600 | 1.44 | -0.05 | -3.36 | 1.47 | 1.4907999 | 1.43 | 810824 |
| 1739230200 | 1.49 | -0.01 | -0.67 | 1.5 | 1.51 | 1.45 | 866794 |
| 1738971000 | 1.5 | -0.03 | -1.96 | 1.56 | 1.56 | 1.47 | 1014857 |
| 1738884600 | 1.53 | 0.02 | 1.32 | 1.53 | 1.58 | 1.51 | 628506 |
| 1738798200 | 1.51 | -0.04 | -2.58 | 1.55 | 1.61 | 1.51 | 904721 |
| 1738711800 | 1.55 | 0.06 | 4.03 | 1.49 | 1.59 | 1.485 | 1083598 |
| 1738625400 | 1.49 | -0.04 | -2.61 | 1.47 | 1.51 | 1.41 | 1090209 |
| 1738366200 | 1.53 | -0.01 | -0.65 | 1.56 | 1.57 | 1.49 | 952928 |
| 1738279800 | 1.54 | 0.04 | 2.67 | 1.53 | 1.575 | 1.51 | 897752 |
| 1738193400 | 1.5 | -0.01 | -0.66 | 1.53 | 1.55 | 1.48 | 714137 |
| 1738107000 | 1.51 | -0.04 | -2.58 | 1.54 | 1.5572999 | 1.465 | 1096260 |
| 1738020600 | 1.55 | -0.07 | -4.32 | 1.6 | 1.6 | 1.5 | 1536790 |
| 1737761400 | 1.62 | -0.01 | -0.61 | 1.6299999 | 1.69 | 1.6 | 1010635 |
| 1737675000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588600 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.665 | 1.6 | 1211335 |
| 1737502200 | 1.62 | -0.04 | -2.41 | 1.68 | 1.689 | 1.59 | 1356993 |
| 1737156600 | 1.66 | -0.02 | -1.19 | 1.7 | 1.7499 | 1.6399999 | 1362048 |
| 1737070200 | 1.68 | 0.11 | 7.01 | 1.67 | 1.74 | 1.6 | 3720387 |
| 1736983800 | 1.57 | 0.08 | 5.37 | 1.53 | 1.6299999 | 1.51 | 1555914 |
| 1736897400 | 1.49 | -0.04 | -2.61 | 1.57 | 1.57 | 1.48 | 1106501 |
| 1736811000 | 1.53 | -0.11 | -6.71 | 1.6 | 1.6 | 1.51 | 1168525 |
| 1736551800 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.58 | 1344141 |
| 1736379000 | 1.7 | 0.01 | 0.59 | 1.6399999 | 1.73 | 1.57 | 1868110 |
| 1736292600 | 1.69 | -0.01 | -0.59 | 1.73 | 1.76 | 1.665 | 1254930 |
| 1736206200 | 1.7 | 0.1 | 6.25 | 1.6399999 | 1.74 | 1.6299999 | 2062991 |
| 1735947000 | 1.6 | 0.04 | 2.56 | 1.59 | 1.62 | 1.5149999 | 1119376 |
| 1735860600 | 1.56 | 0.1 | 6.85 | 1.49 | 1.605 | 1.48 | 1209293 |
| 1735687800 | 1.46 | 0.01 | 0.69 | 1.46 | 1.51 | 1.415 | 909384 |
| 1735601400 | 1.45 | -0.04 | -2.68 | 1.47 | 1.51 | 1.4401 | 1072097 |
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
