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 | -0.2499 | -0.828855721393 | 30.15 | 30.19 | 29.85 | 22334 | 30.03716264 | SP |
| 4 | 0.0201 | 0.0672690763052 | 29.88 | 30.19 | 29.81 | 43988 | 29.94400664 | SP |
| 12 | -0.3099 | -1.02581926514 | 30.21 | 30.39 | 29.68 | 85339 | 29.99714233 | SP |
| 26 | -0.5599 | -1.83814839133 | 30.46 | 30.96 | 29.68 | 111612 | 30.22576207 | SP |
| 52 | -0.2599 | -0.861737400531 | 30.16 | 30.96 | 29.68 | 65892 | 30.28949428 | SP |
| 156 | -0.1699 | -0.565014965081 | 30.07 | 32.58 | 28.89 | 38754 | 30.29444679 | SP |
| 260 | -0.1699 | -0.565014965081 | 30.07 | 32.58 | 28.89 | 38754 | 30.29444679 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 29.9909 | 0.08 | 0.27 | 29.9 | 29.995 | 29.89 | 27453 |
| 1782945000 | 29.91 | -0.15 | -0.50 | 29.85 | 30 | 29.85 | 13547 |
| 1782858600 | 30.06 | -0.13 | -0.43 | 30.13 | 30.1369 | 30.06 | 33804 |
| 1782772200 | 30.19 | 0.02 | 0.08 | 30.15 | 30.19 | 30.15 | 14530 |
| 1782513000 | 30.1651 | 0.04 | 0.13 | 30.13 | 30.1791 | 30.13 | 19532 |
| 1782426600 | 30.125 | 0 | 0.02 | 30.16 | 30.17 | 30.12 | 21578 |
| 1782340200 | 30.12 | 0.14 | 0.47 | 30.09 | 30.125 | 30.084 | 13496 |
| 1782253800 | 29.9777 | 0.03 | 0.11 | 29.96 | 30 | 29.96 | 17296 |
| 1782167400 | 29.9434 | -0.07 | -0.24 | 29.97 | 29.97 | 29.93 | 233768 |
| 1781821800 | 30.016 | 0.06 | 0.19 | 30.04 | 30.075 | 30.01 | 59633 |
| 1781735400 | 29.96 | -0.1 | -0.32 | 30.06 | 30.06 | 29.94 | 19432 |
| 1781649000 | 30.0553 | 0.07 | 0.24 | 30.02 | 30.0699 | 30.01 | 28953 |
| 1781562600 | 29.9848 | 0.02 | 0.08 | 30.01 | 30.035 | 29.98 | 17800 |
| 1781303400 | 29.96 | -0.03 | -0.10 | 29.95 | 29.975 | 29.94 | 21151 |
| 1781217000 | 29.99 | 0.15 | 0.49 | 29.87 | 30.02 | 29.8624 | 16757 |
| 1781130600 | 29.845 | -0.03 | -0.10 | 29.87 | 29.895 | 29.835 | 20838 |
| 1781044200 | 29.8746 | 0.06 | 0.22 | 29.85 | 29.875 | 29.8299 | 22866 |
| 1780957800 | 29.81 | -0.03 | -0.09 | 29.88 | 29.88 | 29.81 | 189343 |
| 1780698600 | 29.8364 | -0.1 | -0.32 | 29.85 | 29.86 | 29.82 | 17001 |
| 1780612200 | 29.9329 | 0.03 | 0.11 | 29.97 | 29.97 | 29.93 | 15893 |
| 1780525800 | 29.9 | -0.07 | -0.22 | 29.91 | 29.925 | 29.88 | 61611 |
| 1780439400 | 29.965 | 0.02 | 0.05 | 29.98 | 29.989 | 29.955 | 20968 |
| 1780353000 | 29.95 | -0.12 | -0.40 | 29.83 | 29.95 | 29.83 | 27478 |
| 1780093800 | 30.07 | 0 | 0.00 | 30.09 | 30.0999 | 30.0504 | 98200 |
| 1780007400 | 30.07 | 0.08 | 0.26 | 30 | 30.3 | 29.99 | 79177 |
| 1779921000 | 29.9926 | 0.03 | 0.09 | 30 | 30.02 | 29.9801 | 10628 |
| 1779834600 | 29.9671 | 0.05 | 0.15 | 30 | 30 | 29.95 | 13289 |
| 1779489000 | 29.9219 | 0.06 | 0.20 | 29.97 | 29.97 | 29.83 | 19953 |
| 1779402600 | 29.8621 | 0.02 | 0.07 | 29.79 | 29.87 | 29.74 | 21860 |
| 1779316200 | 29.84 | 0.13 | 0.44 | 29.72 | 29.85 | 29.72 | 12234 |
| 1779229800 | 29.71 | -0.08 | -0.25 | 29.7 | 29.73 | 29.68 | 15040 |
| 1779143400 | 29.785 | -0 | -0.01 | 29.84 | 29.84 | 29.7601 | 26804 |
| 1778884200 | 29.788 | -0.18 | -0.59 | 29.83 | 29.84 | 29.782 | 45514 |
| 1778797800 | 29.965 | -0.01 | -0.02 | 30.03 | 30.03 | 29.965 | 200973 |
| 1778711400 | 29.97 | -0.02 | -0.07 | 29.97 | 29.9867 | 29.93 | 21387 |
| 1778625000 | 29.99 | -0.07 | -0.23 | 30 | 30.005 | 29.975 | 150563 |
| 1778538600 | 30.06 | -0.08 | -0.25 | 30.11 | 30.11 | 30.04 | 35228 |
| 1778279400 | 30.135 | 0.07 | 0.23 | 30.14 | 30.16 | 30.125 | 42143 |
| 1778193000 | 30.0669 | -0.07 | -0.23 | 30.17 | 30.17 | 30.06 | 30748 |
| 1778106600 | 30.135 | 0.11 | 0.37 | 30.12 | 30.14 | 30.115 | 87145 |
| 1778020200 | 30.025 | 0.04 | 0.15 | 30 | 30.03 | 29.995 | 89259 |
| 1777933800 | 29.98 | -0.09 | -0.29 | 30.02 | 30.02 | 29.94 | 2534455 |
| 1777674600 | 30.068 | -0.09 | -0.29 | 30.05 | 30.13 | 30.05 | 30826 |
| 1777588200 | 30.155 | 0.05 | 0.18 | 30.16 | 30.17 | 30.14 | 28549 |
| 1777501800 | 30.1 | -0.12 | -0.38 | 30.17 | 30.17 | 30.1 | 15621 |
| 1777415400 | 30.215 | -0.03 | -0.10 | 30.21 | 30.22 | 30.19 | 26639 |
| 1777329000 | 30.245 | -0.04 | -0.13 | 30.26 | 30.279 | 30.225 | 105332 |
| 1777069800 | 30.285 | 0.04 | 0.13 | 30.23 | 30.29 | 30.214 | 21572 |
| 1776983400 | 30.245 | -0.02 | -0.07 | 30.27 | 30.29 | 30.205 | 19495 |
| 1776897000 | 30.265 | 0.01 | 0.04 | 30.3 | 30.3051 | 30.265 | 14563 |
| 1776810600 | 30.254 | -0.09 | -0.28 | 30.31 | 30.315 | 30.254 | 21109 |
| 1776724200 | 30.34 | -0.03 | -0.10 | 30.36 | 30.36 | 30.32 | 11364 |
| 1776465000 | 30.37 | 0.13 | 0.43 | 30.355 | 30.39 | 30.3099 | 18624 |
| 1776378600 | 30.24 | -0.05 | -0.15 | 30.29 | 30.295 | 30.225 | 27145 |
| 1776292200 | 30.285 | -0.04 | -0.12 | 30.305 | 30.305 | 30.27 | 13766 |
| 1776205800 | 30.3202 | 0.06 | 0.20 | 30.245 | 30.33 | 30.245 | 25084 |
| 1776119400 | 30.26 | 0.05 | 0.15 | 30.21 | 30.26 | 30.19 | 15311 |
| 1775860200 | 30.215 | -0.03 | -0.10 | 30.23 | 30.24 | 30.2001 | 31117 |
| 1775773800 | 30.245 | -0.01 | -0.03 | 30.22 | 30.2859 | 30.2001 | 5859 |
| 1775687400 | 30.255 | 0.06 | 0.20 | 30.32 | 30.32 | 30.235 | 22936 |
| 1775601000 | 30.195 | 0.03 | 0.10 | 30.15 | 30.195 | 30.082 | 31039 |
| 1775514600 | 30.165 | -0.04 | -0.13 | 30.15 | 30.19 | 30.145 | 9803 |
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
