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 | 4.76 | 3.70111188866 | 128.61 | 134.36 | 126.9 | 57928 | 130.05045664 | SP |
| 4 | 8.99 | 7.22785013668 | 124.38 | 134.36 | 122.725 | 62727 | 128.08133629 | SP |
| 12 | 19.98 | 17.620601464 | 113.39 | 134.36 | 111.38 | 95182 | 122.49038286 | SP |
| 26 | 17.01 | 14.6184255758 | 116.36 | 134.36 | 110.685 | 105378 | 119.37833861 | SP |
| 52 | 34.32 | 34.6491670873 | 99.05 | 134.36 | 97.54 | 98034 | 113.94910878 | SP |
| 156 | 43.13 | 47.7947695035 | 90.24 | 134.36 | 80.9 | 118150 | 102.74431023 | SP |
| 260 | -76.07 | -36.3206646295 | 209.44 | 223.78 | 80.9 | 96805 | 119.1130661 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 132.82 | 1.28 | 0.97 | 131.97 | 133.63 | 131.83 | 57122 |
| 1781217000 | 131.54 | 3.22 | 2.51 | 129.37 | 131.595 | 129.1 | 58845 |
| 1781130600 | 128.32 | -0.94 | -0.73 | 129.27 | 130.66 | 128.32 | 63637 |
| 1781044200 | 129.26 | 1.17 | 0.91 | 129.06 | 131.07 | 126.9 | 68364 |
| 1780957800 | 128.09 | 0.76 | 0.60 | 128.61 | 129.205 | 128.05099 | 41671 |
| 1780698600 | 127.3297 | -2.22 | -1.71 | 129 | 129.095 | 126.865 | 36574 |
| 1780612200 | 129.55 | 1.57 | 1.23 | 128.27 | 129.785 | 128.165 | 33347 |
| 1780525800 | 127.98 | -1.14 | -0.88 | 128.78 | 128.78 | 127.7194 | 36687 |
| 1780439400 | 129.12 | 1.17 | 0.91 | 127.72 | 129.13 | 127.72 | 65980 |
| 1780353000 | 127.95 | -0.23 | -0.18 | 127.5 | 128.15 | 126.72 | 231431 |
| 1780093800 | 128.18 | -0.95 | -0.74 | 128.88 | 128.88 | 128 | 72044 |
| 1780007400 | 129.13 | 0.1 | 0.08 | 128.71 | 129.305 | 127.97 | 42487 |
| 1779921000 | 129.03 | -0.06 | -0.05 | 129.44 | 129.87 | 128.8458 | 50119 |
| 1779834600 | 129.09 | 2.07 | 1.63 | 128.08 | 129.09 | 127.845 | 56788 |
| 1779489000 | 127.02 | 1.1 | 0.87 | 126.53 | 127.13 | 126.15 | 62490 |
| 1779402600 | 125.92 | 0.34 | 0.27 | 124.73 | 126.35 | 123.86 | 67411 |
| 1779316200 | 125.58 | 2.5 | 2.03 | 123.61 | 125.58 | 122.84 | 44070 |
| 1779229800 | 123.08 | -1.07 | -0.86 | 123.64 | 123.91 | 122.725 | 52869 |
| 1779143400 | 124.15 | 0.4 | 0.32 | 124.38 | 124.9699 | 123.75 | 49870 |
| 1778884200 | 123.75 | -2.02 | -1.61 | 124.55 | 124.89 | 123.745 | 53289 |
| 1778797800 | 125.77 | 0.74 | 0.59 | 125.8 | 126.59 | 125.545 | 65037 |
| 1778711400 | 125.03 | -0.49 | -0.39 | 125.58 | 125.58 | 124.54 | 60943 |
| 1778625000 | 125.52 | -1.34 | -1.06 | 126.62 | 126.62 | 124.36 | 75759 |
| 1778538600 | 126.86 | -1.03 | -0.81 | 128.12 | 128.32 | 126.81 | 88715 |
| 1778279400 | 127.89 | 0.55 | 0.43 | 127.78 | 128.13346 | 127.18 | 285227 |
| 1778193000 | 127.34 | -1.06 | -0.83 | 128.69999 | 128.86 | 127.05 | 91729 |
| 1778106600 | 128.4 | 0.74 | 0.58 | 128.09 | 128.55 | 127.62 | 118936 |
| 1778020200 | 127.66 | 1.75 | 1.39 | 126.6 | 127.97 | 126.36 | 78030 |
| 1777933800 | 125.91 | -1.14 | -0.90 | 126.66 | 127.26 | 125.3 | 90538 |
| 1777674600 | 127.05 | 0.33 | 0.26 | 127.39 | 127.39 | 126.405 | 120028 |
| 1777588200 | 126.72 | 2.25 | 1.81 | 125 | 127 | 124.64 | 87759 |
| 1777501800 | 124.47 | -1 | -0.80 | 125.45 | 125.58 | 124.1301 | 93486 |
| 1777415400 | 125.47 | -0.67 | -0.53 | 126.32 | 126.7 | 125.2 | 49686 |
| 1777329000 | 126.14 | 0.18 | 0.14 | 126.2 | 126.87 | 125.93 | 107557 |
| 1777069800 | 125.96 | 0.62 | 0.49 | 125.63 | 126.3 | 124.865 | 68094 |
| 1776983400 | 125.34 | -0.02 | -0.02 | 125.43 | 125.905 | 123.905 | 101832 |
| 1776897000 | 125.36 | 0.46 | 0.37 | 126.04 | 126.04 | 124.89 | 73033 |
| 1776810600 | 124.9 | -0.88 | -0.70 | 126.2 | 126.84 | 124.66 | 75667 |
| 1776724200 | 125.78 | 0.65 | 0.52 | 124.68 | 125.99 | 124.68 | 87144 |
| 1776465000 | 125.13 | 2.51 | 2.05 | 123.88 | 126.16 | 123.87 | 92201 |
| 1776378600 | 122.62 | 0.36 | 0.29 | 122.22 | 122.93 | 122.05 | 68304 |
| 1776292200 | 122.26 | -0.1 | -0.08 | 122.29 | 122.44 | 121.7 | 74946 |
| 1776205800 | 122.36 | 0.52 | 0.43 | 122.04 | 122.76 | 121.725 | 71545 |
| 1776119400 | 121.84 | 1.52 | 1.26 | 119.79 | 121.88 | 119.79 | 83434 |
| 1775860200 | 120.32 | -0.54 | -0.45 | 121.13 | 121.13 | 119.9698 | 104580 |
| 1775773800 | 120.86 | 0.83 | 0.69 | 119.39 | 121.29 | 119.39 | 65094 |
| 1775687400 | 120.03 | 3.14 | 2.69 | 120.05 | 120.745 | 119.54 | 126843 |
| 1775601000 | 116.89 | 0.3 | 0.26 | 116.27 | 117.23 | 115.975 | 93757 |
| 1775514600 | 116.59 | 0.65 | 0.56 | 115.74 | 116.66 | 115.35 | 295854 |
| 1775169000 | 115.94 | 0.5 | 0.43 | 113.79 | 116.47 | 113.6 | 95044 |
| 1775082600 | 115.44 | 0.61 | 0.53 | 115.56 | 116.54 | 115.4 | 131625 |
| 1774996200 | 114.83 | 3.13 | 2.80 | 113.48 | 115.6 | 112.77 | 296463 |
| 1774909800 | 111.7 | -0.79 | -0.70 | 113.5 | 113.5 | 111.38 | 119071 |
| 1774650600 | 112.49 | -1.79 | -1.57 | 113.69 | 113.9202 | 112.21 | 104921 |
| 1774564200 | 114.28 | -1.33 | -1.15 | 114.55 | 115.95 | 114.17 | 114047 |
| 1774477800 | 115.61 | 1.2 | 1.05 | 115.49 | 115.83 | 114.48 | 172162 |
| 1774391400 | 114.41 | 0.78 | 0.69 | 112.94 | 115.22 | 112.72 | 159221 |
| 1774305000 | 113.63 | 2.42 | 2.18 | 113.39 | 115.27 | 112.65 | 187121 |
| 1774045800 | 111.21 | -2.3 | -2.03 | 113.63 | 113.66 | 110.685 | 101503 |
| 1773959400 | 113.51 | 0.57 | 0.50 | 111.84 | 114.26 | 111.69 | 59651 |
| 1773873000 | 112.94 | -1.51 | -1.32 | 113.95 | 114.196 | 112.94 | 72203 |
| 1773786600 | 114.45 | 1.01 | 0.89 | 114.2 | 115.02 | 114 | 55691 |
| 1773700200 | 113.44 | 0.79 | 0.70 | 113.72 | 114.47 | 113.42 | 96663 |
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
