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 | 12.66 | 30.4913294798 | 41.52 | 54.7645 | 40.82 | 2135670 | 49.45722875 | SP |
| 4 | -3.53 | -6.11679085081 | 57.71 | 62.53 | 32.5216 | 3313536 | 45.55011306 | SP |
| 12 | -29.26 | -35.067114094 | 83.44 | 99.62 | 32.5216 | 2111312 | 58.77028812 | SP |
| 26 | -37.8 | -41.095890411 | 91.98 | 103.22 | 32.5216 | 1632870 | 71.63970121 | SP |
| 52 | -16.3 | -23.1271282633 | 70.48 | 112.79 | 32.5216 | 1636637 | 77.60545027 | SP |
| 156 | 7.98 | 17.2727272727 | 46.2 | 112.79 | 18.09 | 2823014 | 47.72354793 | SP |
| 260 | 38.79999977 | 252.275677437 | 15.38000023 | 112.79 | 14.28100021 | 2240522 | 49.24593979 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745879400 | 53.73 | -0.21 | -0.39 | 53.7 | 54.57 | 51.3003 | 1597837 |
| 1745620200 | 53.94 | 2.19 | 4.23 | 51.27 | 54.28 | 51.06 | 2085434 |
| 1745533800 | 51.75 | 5.25 | 11.29 | 47.95 | 51.94 | 47.6801 | 2236441 |
| 1745447400 | 46.5 | 3.78 | 8.85 | 47.8 | 49.17 | 46.02 | 2750410 |
| 1745361000 | 42.72 | 2.78 | 6.96 | 41.52 | 43.55 | 40.82 | 1912959 |
| 1745274600 | 39.94 | -3.4 | -7.84 | 41.2 | 41.55 | 38.12 | 2354705 |
| 1744929000 | 43.34 | -0.82 | -1.86 | 44.99 | 44.9938 | 42.7726 | 1496105 |
| 1744842600 | 44.16 | -5.08 | -10.32 | 45.16 | 46.76 | 41.61 | 2919831 |
| 1744756200 | 49.24 | 0.57 | 1.17 | 48.9 | 50.35 | 48.57 | 1494068 |
| 1744669800 | 48.67 | 1.22 | 2.57 | 51.91 | 52.0396 | 47.18 | 2618164 |
| 1744410600 | 47.45 | 2.6 | 5.80 | 43.95 | 48.01 | 43.03 | 1968970 |
| 1744324200 | 44.85 | -6.98 | -13.47 | 46.67 | 47.7333 | 39.6324 | 4575049 |
| 1744237800 | 51.83 | 14.5 | 38.84 | 37.33 | 52.73 | 37.05 | 6869474 |
| 1744151400 | 37.33 | -2.23 | -5.64 | 44.08 | 45.62 | 35 | 5686415 |
| 1744065000 | 39.56 | 0.51 | 1.31 | 34.12 | 44.9 | 32.5216 | 8508108 |
| 1743805800 | 39.05 | -9.74 | -19.96 | 43.9 | 45.0799 | 38.83 | 6407173 |
| 1743719400 | 48.79 | -12.2 | -20.00 | 52.5 | 53.2299 | 48.485 | 4320918 |
| 1743633000 | 60.99 | 1.25 | 2.09 | 57.07 | 62.53 | 57 | 1447899 |
| 1743546600 | 59.74 | 1.18 | 2.02 | 57.71 | 59.86 | 56.29 | 1681768 |
| 1743460200 | 58.56 | 0.13 | 0.22 | 55.25 | 58.825 | 53.59 | 1859139 |
| 1743201000 | 58.43 | -4.7 | -7.44 | 62 | 62.72 | 57.75 | 2038859 |
| 1743114600 | 63.13 | -1.78 | -2.74 | 63.46 | 64.53 | 62.01 | 1158367 |
| 1743028200 | 64.91 | -4.61 | -6.63 | 68.85 | 69.35 | 64.05 | 1293812 |
| 1742941800 | 69.52 | 0.47 | 0.68 | 68.73 | 69.7899 | 68.59 | 984486 |
| 1742855400 | 69.05 | 3.65 | 5.58 | 68.6 | 69.53 | 68.1101 | 1533863 |
| 1742596200 | 65.4 | 0.49 | 0.75 | 62.63 | 65.629999 | 61.69 | 1350733 |
| 1742509800 | 64.91 | -1.59 | -2.39 | 64.04 | 67.09 | 63.76 | 1707366 |
| 1742423400 | 66.5 | 2.59 | 4.05 | 64.98 | 68.62 | 64 | 1953072 |
| 1742337000 | 63.91 | -3 | -4.48 | 65.51 | 65.7102 | 63.155 | 1048499 |
| 1742250600 | 66.91 | 1.43 | 2.18 | 65.23 | 68.34 | 64.83 | 1326502 |
| 1741991400 | 65.48 | 5.16 | 8.55 | 62.6 | 65.769999 | 62.5 | 2450745 |
| 1741905000 | 60.32 | -3.58 | -5.60 | 63.37 | 63.6979 | 59.4797 | 1861271 |
| 1741818600 | 63.9 | 2.89 | 4.74 | 64.23 | 65.5 | 61.65 | 1699556 |
| 1741732200 | 61.01 | -0.86 | -1.39 | 61.02 | 64.099999 | 59.13 | 2321059 |
| 1741645800 | 61.87 | -8.89 | -12.56 | 66.56 | 66.989999 | 59.66 | 4009818 |
| 1741390200 | 70.76 | 2.76 | 4.06 | 67.63 | 71.34 | 65.278499 | 1862991 |
| 1741303800 | 68 | -6.11 | -8.24 | 69.56 | 73.03 | 66.9 | 2525765 |
| 1741217400 | 74.11 | 2.97 | 4.17 | 71.83 | 74.83 | 68.96 | 2133499 |
| 1741131000 | 71.14 | -0.42 | -0.59 | 69.75 | 74.955 | 67.05 | 2425267 |
| 1741044600 | 71.56 | -6.77 | -8.64 | 80 | 80.24 | 69.7 | 2194883 |
| 1740785400 | 78.33 | 2.53 | 3.34 | 74.82 | 78.8 | 72.68 | 1961710 |
| 1740699000 | 75.8 | -9.11 | -10.73 | 86.23 | 86.62 | 75.61 | 2239751 |
| 1740612600 | 84.91 | 2.63 | 3.20 | 84.85 | 87.27 | 83.04 | 1246368 |
| 1740526200 | 82.28 | -3.32 | -3.88 | 85.07 | 85.25 | 80.44 | 1417609 |
| 1740439800 | 85.6 | -3.9 | -4.36 | 90.49 | 91.2657 | 85.25 | 1120612 |
| 1740180600 | 89.5 | -8.05 | -8.25 | 97.58 | 97.5989 | 89.38 | 1207455 |
| 1740094200 | 97.55 | -0.93 | -0.94 | 98.37 | 98.57 | 94.4206 | 883836 |
| 1740007800 | 98.48 | -0.01 | -0.01 | 98.11 | 99.62 | 96.0527 | 650447 |
| 1739921400 | 98.49 | 2.65 | 2.77 | 97.29 | 98.5 | 96 | 817155 |
| 1739575800 | 95.84 | 0.76 | 0.80 | 94.78 | 96.1 | 94.1501 | 604517 |
| 1739489400 | 95.08 | 3.84 | 4.21 | 91.72 | 95.22 | 91.26 | 1112480 |
| 1739403000 | 91.24 | -0.55 | -0.60 | 88 | 91.55 | 87.595 | 1048268 |
| 1739316600 | 91.79 | 0.07 | 0.08 | 90.16 | 92.91 | 90.1 | 697732 |
| 1739230200 | 91.72 | 3.87 | 4.41 | 89.86 | 92.4 | 89.86 | 865222 |
| 1738971000 | 87.85 | -2.46 | -2.72 | 91.02 | 92.67 | 87.01 | 1019547 |
| 1738884600 | 90.31 | 0.57 | 0.64 | 89.57 | 90.86 | 88.41 | 713497 |
| 1738798200 | 89.74 | 3.73 | 4.34 | 86.37 | 89.74 | 85.43 | 796053 |
| 1738711800 | 86.01 | 3.5 | 4.24 | 83.44 | 86.45 | 83.3 | 1083373 |
| 1738625400 | 82.51 | -3.5 | -4.07 | 80.32 | 84.09 | 78.97 | 1959348 |
| 1738366200 | 86.01 | -1.56 | -1.78 | 89.93 | 91.6999 | 85.39 | 1313601 |
| 1738279800 | 87.57 | 0.38 | 0.44 | 86.52 | 88.55 | 84.96 | 935942 |
| 1738193400 | 87.19 | -2.17 | -2.43 | 88.82 | 88.9999 | 84.6301 | 1078181 |
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
