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 | 10.37 | 5.13926058083 | 201.78 | 213.5477 | 181.01 | 830659 | 199.98576502 | SP |
| 4 | 2.19 | 1.04305582016 | 209.96 | 248.07 | 181.01 | 954610 | 213.38332052 | SP |
| 12 | 79.095 | 59.4453421517 | 133.055 | 275.4 | 130.2 | 1234971 | 195.66204763 | SP |
| 26 | 92.09 | 76.7033150092 | 120.06 | 275.4 | 75.16 | 1377127 | 141.73231993 | SP |
| 52 | 113.15 | 114.292929293 | 99 | 275.4 | 75.16 | 1304090 | 129.72171612 | SP |
| 156 | 161.27 | 316.961477987 | 50.88 | 275.4 | 32.5216 | 1849588 | 81.69772128 | SP |
| 260 | 151.95 | 252.408637874 | 60.2 | 275.4 | 18.09 | 2352513 | 59.63262357 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 211.7 | 1.73 | 0.82 | 205.38 | 213.01 | 202.18 | 411308 |
| 1783636200 | 209.97 | 12.67 | 6.42 | 207.96 | 213.5477 | 204.65 | 833863 |
| 1783549800 | 197.3 | 7.04 | 3.70 | 185.26 | 198 | 184.09 | 793444 |
| 1783463400 | 190.26 | -14.64 | -7.14 | 192.07 | 195.33 | 181.01 | 992194 |
| 1783377000 | 204.9 | 9.63 | 4.93 | 201.78 | 212.1399 | 200.06 | 703134 |
| 1783031400 | 195.27 | -17.82 | -8.36 | 212.38 | 218.79 | 189 | 1321287 |
| 1782945000 | 213.09 | -17.67 | -7.66 | 217.78 | 221.5 | 212.04 | 836446 |
| 1782858600 | 230.76 | 16.95 | 7.93 | 214.5 | 232.2999 | 214.42 | 708186 |
| 1782772200 | 213.81 | 14.82 | 7.45 | 205.71 | 214 | 191.0136 | 1064312 |
| 1782513000 | 198.99 | -11.66 | -5.54 | 198.96 | 205.92 | 194.4 | 775339 |
| 1782426600 | 210.65 | 4.5 | 2.18 | 223.8 | 223.9399 | 196.82 | 1098721 |
| 1782340200 | 206.15 | -4.09 | -1.95 | 210.2 | 214.9799 | 198.4 | 982757 |
| 1782253800 | 210.24 | -29.63 | -12.35 | 211.27 | 221.42 | 208 | 1228339 |
| 1782167400 | 239.87 | 3.38 | 1.43 | 242.395 | 248.07 | 235.4765 | 803827 |
| 1781821800 | 236.49 | 19.52 | 9.00 | 233.37 | 238.5367 | 229.6453 | 837790 |
| 1781735400 | 216.97 | -2.91 | -1.32 | 228.56 | 231.86 | 215.3843 | 1031353 |
| 1781649000 | 219.88 | -19.33 | -8.08 | 238.17 | 241.2 | 219.615 | 952673 |
| 1781562600 | 239.21 | 23.72 | 11.01 | 235 | 240.62 | 232.6 | 1089921 |
| 1781303400 | 215.49 | 5.34 | 2.54 | 209.96 | 218.83 | 204.34 | 1129393 |
| 1781217000 | 210.15 | 21.55 | 11.43 | 192.55 | 211.25 | 188.5 | 1559707 |
| 1781130600 | 188.6 | -14.24 | -7.02 | 194.65 | 208.21 | 187.51 | 1541226 |
| 1781044200 | 202.84 | -12.52 | -5.81 | 221.405 | 225.12 | 175.6202 | 3318798 |
| 1780957800 | 215.36 | 12.77 | 6.30 | 218.45 | 223.54 | 211.6401 | 1254580 |
| 1780698600 | 202.59 | -50.42 | -19.93 | 236.55 | 236.9401 | 200.2597 | 2407536 |
| 1780612200 | 253.01 | -12.09 | -4.56 | 245.93 | 258.9699 | 238.73 | 1189641 |
| 1780525800 | 265.1 | -8.18 | -2.99 | 273.56 | 275.39999 | 258.08 | 1182901 |
| 1780439400 | 273.27999 | 9.61 | 3.64 | 266.02 | 273.58999 | 263.45 | 1361895 |
| 1780353000 | 263.67 | 18.28 | 7.45 | 249.94 | 266.3 | 248.38 | 1990463 |
| 1780093800 | 245.39 | 15.14 | 6.58 | 239.16 | 247.57 | 238.72 | 1402278 |
| 1780007400 | 230.25 | 9.18 | 4.15 | 222.35 | 232.67 | 218.97 | 930526 |
| 1779921000 | 221.07 | -2.99 | -1.33 | 228.17 | 228.18 | 214.57 | 1016981 |
| 1779834600 | 224.06 | 16.21 | 7.80 | 217.33 | 226.9899 | 215.21 | 1161394 |
| 1779489000 | 207.85 | 6.23 | 3.09 | 206.49 | 212.18 | 204.82 | 988987 |
| 1779402600 | 201.62 | 4.72 | 2.40 | 192.74 | 203.04 | 192.74 | 953177 |
| 1779316200 | 196.9 | 12.46 | 6.76 | 189.07 | 197.19 | 186.88 | 923516 |
| 1779229800 | 184.44 | -3.66 | -1.95 | 182.51 | 190.6971 | 176.9 | 1056961 |
| 1779143400 | 188.1 | -6.95 | -3.56 | 199.37 | 199.7 | 180.1 | 1362704 |
| 1778884200 | 195.05 | -10.71 | -5.21 | 194.51 | 203 | 189.0001 | 1197219 |
| 1778797800 | 205.76 | 8.61 | 4.37 | 198.71 | 208.28 | 197 | 1161451 |
| 1778711400 | 197.15 | 5.47 | 2.85 | 198.26 | 199.9 | 188.51 | 1096100 |
| 1778625000 | 191.68 | -9.02 | -4.49 | 195 | 197.66 | 178.14 | 1987742 |
| 1778538600 | 200.7 | 7.61 | 3.94 | 194.78 | 202.11 | 194.52 | 1159521 |
| 1778279400 | 193.09 | 18.25 | 10.44 | 180.91 | 193.24 | 180.05 | 1356395 |
| 1778193000 | 174.84 | -1.19 | -0.68 | 177.28 | 182.1299 | 172.1 | 1306118 |
| 1778106600 | 176.03 | 12.9 | 7.91 | 169.45 | 176.47 | 166.83 | 1109080 |
| 1778020200 | 163.13 | 9.98 | 6.52 | 158.12 | 164.37 | 157.58 | 1134531 |
| 1777933800 | 153.15 | 0.49 | 0.32 | 154.81 | 156.5 | 149.86 | 1039814 |
| 1777674600 | 152.66 | 6.4 | 4.38 | 148.77 | 153.82 | 148.0087 | 1301594 |
| 1777588200 | 146.26 | 1.16 | 0.80 | 146.68 | 147 | 139.155 | 1340611 |
| 1777501800 | 145.1 | 3.07 | 2.16 | 144.43 | 145.255 | 141.61 | 1083592 |
| 1777415400 | 142.03 | -7.39 | -4.95 | 140.27 | 144.00819 | 137.19999 | 1372409 |
| 1777329000 | 149.41999 | 0.67 | 0.45 | 148.09 | 149.65 | 144.5625 | 1128911 |
| 1777069800 | 148.75 | 11.59 | 8.45 | 144.13 | 149.05 | 141.72 | 1573688 |
| 1776983400 | 137.16 | -6.22 | -4.34 | 139.68 | 142.44999 | 132.095 | 1910733 |
| 1776897000 | 143.38 | 8.92 | 6.63 | 138.49 | 143.5 | 136.7001 | 1169083 |
| 1776810600 | 134.46 | 0.28 | 0.21 | 135.41999 | 138.0799 | 133 | 1280963 |
| 1776724200 | 134.18 | 0.66 | 0.49 | 133.47 | 134.62 | 130.19999 | 1039259 |
| 1776465000 | 133.52 | 5.58 | 4.36 | 133.055 | 134.81989 | 131.57499 | 1858286 |
| 1776378600 | 127.94 | 4.34 | 3.51 | 125.3 | 128.3 | 122.2308 | 1334262 |
| 1776292200 | 123.6 | 5.66 | 4.80 | 118.78 | 123.82 | 118.01 | 1501913 |
| 1776205800 | 117.94 | 5.27 | 4.68 | 115.21 | 117.98 | 113.79 | 1366034 |
| 1776119400 | 112.67 | 6.72 | 6.34 | 105.07 | 112.81 | 104.94 | 1348260 |
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
