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 | 0.2837 | 0.236456076013 | 119.98 | 120.98 | 116.6599 | 4305477 | 118.8380453 | SP |
| 4 | 2.9637 | 2.52659846547 | 117.3 | 126 | 110.35 | 5837892 | 118.8608674 | SP |
| 12 | -567.2363 | -82.5070981818 | 687.5 | 809.32 | 100.25 | 3864789 | 139.61253393 | SP |
| 26 | -644.4463 | -84.2732931438 | 764.71 | 809.32 | 100.25 | 2077661 | 222.29745898 | SP |
| 52 | -507.3763 | -80.8387451405 | 627.64 | 809.32 | 100.25 | 1284040 | 323.12777325 | SP |
| 156 | -308.0063 | -71.9187194994 | 428.27 | 809.32 | 100.25 | 780549 | 416.8657991 | SP |
| 260 | -267.2663 | -68.9666090367 | 387.53 | 809.32 | 100.25 | 746426 | 402.26897685 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 120.04 | 3.11 | 2.66 | 119.5 | 120.4 | 118.651 | 3664997 |
| 1781735400 | 116.93 | -0.88 | -0.75 | 119.04 | 119.42 | 116.6599 | 4503973 |
| 1781649000 | 117.81 | -2.92 | -2.42 | 120.37 | 120.92 | 117.73 | 4431207 |
| 1781562600 | 120.73 | 3.99 | 3.42 | 119.98 | 120.98 | 119.64 | 4621731 |
| 1781303400 | 116.74 | 0.67 | 0.58 | 116.18 | 117.49 | 114.96 | 5212500 |
| 1781217000 | 116.07 | 3.73 | 3.32 | 113.09 | 116.26 | 112.19 | 4616957 |
| 1781130600 | 112.34 | -2.65 | -2.30 | 113.45 | 115.7584 | 112.18 | 5660968 |
| 1781044200 | 114.99 | -2.26 | -1.93 | 118.34 | 118.76 | 110.35 | 9598272 |
| 1780957800 | 117.25 | 1.97 | 1.71 | 117.87 | 118.88 | 116.8 | 5799871 |
| 1780698600 | 115.28 | -7.54 | -6.14 | 120.39 | 120.74 | 114.94 | 10648496 |
| 1780612200 | 122.82 | -1.09 | -0.88 | 121.73 | 123.7199 | 120.66 | 6496845 |
| 1780525800 | 123.91 | -1.86 | -1.48 | 125.86 | 126 | 123.34 | 6806469 |
| 1780439400 | 125.77 | 1.58 | 1.27 | 124.63 | 125.82 | 124.38 | 6348995 |
| 1780353000 | 124.19 | 3.13 | 2.59 | 121.85 | 124.6 | 121.67 | 7879144 |
| 1780093800 | 121.06 | 2.11 | 1.77 | 120 | 121.5 | 120 | 4918324 |
| 1780007400 | 118.95 | 1.57 | 1.34 | 117.69 | 119.3 | 117.18 | 3999244 |
| 1779921000 | 117.38 | -0.67 | -0.57 | 118.49 | 118.7 | 116.35 | 4827662 |
| 1779834600 | 118.05 | 2.3 | 1.99 | 117.3 | 118.62 | 116.88 | 5046396 |
| 1779489000 | 115.75 | 1.26 | 1.10 | 115.51 | 116.5 | 115.14 | 3708643 |
| 1779402600 | 114.49 | 0.66 | 0.58 | 113.43 | 114.8999 | 113.12 | 3674800 |
| 1779316200 | 113.83 | 2.31 | 2.07 | 112.33 | 113.97 | 111.81 | 4991172 |
| 1779229800 | 111.52 | -0.61 | -0.54 | 111.24 | 112.57 | 110.2 | 4917573 |
| 1779143400 | 112.13 | -1.18 | -1.04 | 114.135 | 114.2 | 110.65 | 6323304 |
| 1778884200 | 113.31 | -1.88 | -1.63 | 113.35 | 114.89 | 112.18 | 5467446 |
| 1778797800 | 115.19 | 1.74 | 1.53 | 114 | 115.62 | 113.63 | 5493378 |
| 1778711400 | 113.45 | 1.15 | 1.02 | 113.41 | 114.02 | 111.75 | 4038250 |
| 1778625000 | 112.3 | -1.42 | -1.25 | 112.88 | 113.355 | 110 | 5199643 |
| 1778538600 | 113.72 | 1.28 | 1.14 | 112.41 | 114.0298 | 112.32 | 4812498 |
| 1778279400 | 112.44 | 2.94 | 2.68 | 110.58 | 112.48 | 110.34 | 3941194 |
| 1778193000 | 109.5 | -0.06 | -0.05 | 110 | 110.9688 | 108.99 | 4365245 |
| 1778106600 | 109.56 | 2.75 | 2.57 | 108.005 | 109.62 | 107.45 | 4622803 |
| 1778020200 | 106.81 | 1.86 | 1.77 | 105.89 | 107.07 | 105.63 | 4908205 |
| 1777933800 | 104.95 | 0.1 | 0.10 | 105.255 | 105.59 | 104.11 | 3674903 |
| 1777674600 | 104.85 | 1.67 | 1.62 | 104.1 | 105.12 | 103.98 | 3780315 |
| 1777588200 | 103.18 | 0.05 | 0.05 | 103.395 | 103.6025 | 101.5753 | 4356173 |
| 1777501800 | 103.13 | 0.46 | 0.45 | 103 | 103.13 | 102.26 | 3531623 |
| 1777415400 | 102.67 | -1.65 | -1.58 | 102.165 | 103.17 | 101.58 | 3529165 |
| 1777329000 | 104.32 | 0.16 | 0.15 | 103.86 | 104.33 | 103.04 | 4180986 |
| 1777069800 | 104.16 | 2.59 | 2.55 | 102.95 | 104.27 | 102.3101 | 4130616 |
| 1776983400 | 101.57 | -1.46 | -1.42 | 102.21 | 102.76 | 100.25 | 4801317 |
| 1776897000 | 103.03 | 2.01 | 1.99 | 102.05 | 103.05 | 101.55 | 3862968 |
| 1776810600 | 101.02 | -0.12 | -0.12 | 101.57 | 102.17 | 100.65 | 3913353 |
| 1776724200 | 101.14125 | 0.44 | 0.44 | 100.52375 | 101.165 | 99.99125 | 5106576 |
| 1776465000 | 100.6975 | 1.71 | 1.72 | 100.26875 | 100.9375 | 100 | 6342128 |
| 1776378600 | 98.9925 | 0.99 | 1.01 | 98.475 | 99.089775 | 97.579375 | 5031592 |
| 1776292200 | 98.0025 | 1.75 | 1.82 | 96.5 | 98.0875 | 96.49125 | 5641136 |
| 1776205800 | 96.255 | 1.47 | 1.55 | 95.625 | 96.26125 | 95.25 | 6006528 |
| 1776119400 | 94.7825 | 1.87 | 2.02 | 92.58625 | 94.84875 | 92.5325 | 3669304 |
| 1775860200 | 92.91 | 0.39 | 0.42 | 92.83125 | 93.481875 | 92.50125 | 3241080 |
| 1775773800 | 92.51875 | 0.13 | 0.14 | 92.375 | 92.56875 | 91.5 | 3251288 |
| 1775687400 | 92.3875 | 2.58 | 2.87 | 93.39125 | 93.6925 | 91.83125 | 4863344 |
| 1775601000 | 89.80625 | 0.28 | 0.31 | 89.06 | 89.835 | 87.70125 | 4377088 |
| 1775514600 | 89.5275 | 0.45 | 0.50 | 89.275625 | 89.83125 | 88.9375 | 3008808 |
| 1775169000 | 89.08125 | 0.75 | 0.85 | 86.399375 | 89.125 | 86.09875 | 3628040 |
| 1775082600 | 88.33125 | 1.12 | 1.28 | 88.085 | 89.050912 | 87.824687 | 4330040 |
| 1774996200 | 87.215 | 3.63 | 4.34 | 84.6325 | 87.393737 | 84.5675 | 5701888 |
| 1774909800 | 83.5875 | -1.54 | -1.81 | 85.9375 | 86.125 | 83.090312 | 7684040 |
| 1774650600 | 85.125 | -1.88 | -2.16 | 86.42 | 86.56125 | 84.89625 | 10135312 |
| 1774564200 | 87.005 | -2.55 | -2.85 | 88.5275 | 88.93125 | 86.96375 | 6050136 |
| 1774477800 | 89.5575 | 0.57 | 0.64 | 89.875 | 90.325 | 89.276875 | 2579800 |
| 1774391400 | 88.9875 | -0.57 | -0.63 | 88.7775 | 89.5175 | 88.225 | 2993136 |
| 1774305000 | 89.5525 | 1.41 | 1.60 | 89.78125 | 90.796537 | 89.052512 | 4197520 |
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
