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 | -0.94 | -0.512764564696 | 183.32 | 186.425 | 182.38 | 76450 | 185.14971723 | SP |
| 4 | -6.21 | -3.29285752161 | 188.59 | 191.73 | 179.19 | 119041 | 184.78493081 | SP |
| 12 | -2.08 | -1.12761574325 | 184.46 | 192.09 | 179.19 | 115351 | 186.97543457 | SP |
| 26 | -7.49 | -3.94480433981 | 189.87 | 199.7179 | 179.19 | 104452 | 189.13852522 | SP |
| 52 | 2.12 | 1.176078997 | 180.26 | 199.7179 | 170.2551 | 96429 | 184.90214425 | SP |
| 156 | 31.24 | 20.6695778748 | 151.14 | 199.7179 | 123.18 | 109754 | 157.68054947 | SP |
| 260 | 89.58 | 96.5301724138 | 92.8 | 199.7179 | 88.06 | 106668 | 147.33281535 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 182.38 | -2.86 | -1.54 | 184.78 | 184.79 | 182.31 | 90628 |
| 1743114600 | 185.24 | 0.05 | 0.03 | 184.98 | 185.88 | 184.4 | 98939 |
| 1743028200 | 185.19 | 0.05 | 0.03 | 185.56 | 186.25 | 184.76 | 79013 |
| 1742941800 | 185.14 | -0.92 | -0.49 | 185.61 | 185.752 | 184.61 | 54770 |
| 1742855400 | 186.06 | 1.97 | 1.07 | 185.62 | 186.425 | 185.2872 | 74556 |
| 1742596200 | 184.09 | -0.49 | -0.27 | 183.32 | 184.27 | 182.65 | 74973 |
| 1742509800 | 184.58 | -0.29 | -0.16 | 184.05 | 185.6083 | 183.9 | 84081 |
| 1742423400 | 184.87 | 0.91 | 0.49 | 184.18 | 185.57 | 183.75 | 71927 |
| 1742337000 | 183.96 | -0.53 | -0.29 | 184.31 | 184.31 | 183.06 | 131463 |
| 1742250600 | 184.49 | 2.02 | 1.11 | 182.31 | 185.16 | 182.08 | 123170 |
| 1741991400 | 182.47 | 2.76 | 1.54 | 180.55 | 182.83 | 180.35 | 122264 |
| 1741905000 | 179.71 | -1.29 | -0.71 | 181.11 | 181.8 | 179.19 | 128291 |
| 1741818600 | 181 | -1.01 | -0.55 | 182.51 | 182.72 | 180.01 | 190198 |
| 1741732200 | 182.01 | -2.86 | -1.55 | 184.33 | 184.33 | 181.2146 | 182057 |
| 1741645800 | 184.87 | -2.82 | -1.50 | 185.97 | 186.825 | 183.3891 | 148236 |
| 1741390200 | 187.69 | 1.51 | 0.81 | 185.78 | 188.15 | 185.7025 | 110309 |
| 1741303800 | 186.18 | -1.17 | -0.62 | 185.88 | 187.0591 | 185.0327 | 198227 |
| 1741217400 | 187.35 | 1.53 | 0.82 | 185.6 | 187.9575 | 184.74 | 102331 |
| 1741131000 | 185.82 | -2.89 | -1.53 | 187.83 | 188.19 | 185.46 | 168474 |
| 1741044600 | 188.71 | -1.95 | -1.02 | 191 | 191.73 | 187.71 | 136596 |
| 1740785400 | 190.66 | 2.57 | 1.37 | 188.59 | 190.66 | 187.76007 | 100936 |
| 1740699000 | 188.09 | -1.06 | -0.56 | 189.35 | 190.32 | 188.055 | 103370 |
| 1740612600 | 189.15 | -1.13 | -0.59 | 190.31 | 190.5488 | 188.63774 | 90980 |
| 1740526200 | 190.28 | 0.21 | 0.11 | 190.32 | 190.89 | 189.51 | 94330 |
| 1740439800 | 190.07 | 0.09 | 0.05 | 190.3 | 190.96 | 189.7949 | 118208 |
| 1740180600 | 189.98 | -1.87 | -0.97 | 191.55 | 191.7499 | 189.82 | 79191 |
| 1740094200 | 191.85 | -0.21 | -0.11 | 191.59 | 192 | 191 | 72702 |
| 1740007800 | 192.06 | 1.01 | 0.53 | 190.78 | 192.09 | 190.64 | 124365 |
| 1739921400 | 191.05 | 0.86 | 0.45 | 190.09 | 191.07 | 189.86 | 141911 |
| 1739575800 | 190.19 | -0.36 | -0.19 | 190.75 | 191.26 | 190.12 | 66439 |
| 1739489400 | 190.55 | 1.48 | 0.78 | 189.25 | 190.57 | 189 | 129828 |
| 1739403000 | 189.07 | -0.61 | -0.32 | 188.29 | 189.28 | 188 | 75243 |
| 1739316600 | 189.68 | 0.99 | 0.52 | 188.45 | 189.76 | 188.45 | 53344 |
| 1739230200 | 188.69 | 0.67 | 0.36 | 188.87 | 188.87 | 188.02 | 75968 |
| 1738971000 | 188.02 | -1.74 | -0.92 | 189.76 | 189.88 | 187.9054 | 96134 |
| 1738884600 | 189.76 | -0.09 | -0.05 | 190.31 | 190.45 | 188.93 | 89397 |
| 1738798200 | 189.85 | 0.61 | 0.32 | 189.01 | 189.94 | 188.305 | 83907 |
| 1738711800 | 189.24 | 0.57 | 0.30 | 188.17 | 189.4699 | 187.846 | 96965 |
| 1738625400 | 188.67 | -1.14 | -0.60 | 187.44 | 189.48 | 186.77 | 252348 |
| 1738366200 | 189.81 | -1.08 | -0.57 | 191.6 | 191.65 | 189.4989 | 96150 |
| 1738279800 | 190.89 | 0.25 | 0.13 | 190.6 | 191.4574 | 189.96 | 86155 |
| 1738193400 | 190.64 | -0.31 | -0.16 | 190.87 | 191.51 | 190.2 | 139482 |
| 1738107000 | 190.95 | -0.64 | -0.33 | 191.31 | 191.91 | 190.84 | 101785 |
| 1738020600 | 191.59 | 1.9 | 1.00 | 188.91 | 191.59 | 188.91 | 119017 |
| 1737761400 | 189.69 | 0.91 | 0.48 | 189.88 | 190.11 | 189.4 | 85048 |
| 1737675000 | 188.78 | 0 | 0.00 | 188.78 | 188.78 | 188.78 | 0 |
| 1737588600 | 188.78 | -0.36 | -0.19 | 189.08 | 189.2673 | 188.57 | 123633 |
| 1737502200 | 189.14 | 1.46 | 0.78 | 188 | 189.14 | 188 | 114141 |
| 1737156600 | 187.68 | 1.32 | 0.71 | 187.83 | 188.045 | 187.375 | 353718 |
| 1737070200 | 186.36 | 0.13 | 0.07 | 186.1 | 186.61 | 185.6 | 86920 |
| 1736983800 | 186.23 | 2.19 | 1.19 | 186.2 | 186.8283 | 185.6529 | 76887 |
| 1736897400 | 184.04 | 0.83 | 0.45 | 183.8 | 184.14 | 182.6752 | 87002 |
| 1736811000 | 183.21 | 1.41 | 0.78 | 181.38 | 183.21 | 181.31 | 87453 |
| 1736551800 | 181.8 | -2.95 | -1.60 | 183.88 | 183.88 | 181.6032 | 273387 |
| 1736379000 | 184.75 | 0.14 | 0.08 | 184.51 | 184.8063 | 183.46 | 81612 |
| 1736292600 | 184.61 | -0.62 | -0.33 | 185.86 | 186.32 | 184.08 | 116768 |
| 1736206200 | 185.23 | 0.24 | 0.13 | 185.89 | 186.9581 | 184.9 | 102131 |
| 1735947000 | 184.99 | 1.39 | 0.76 | 184.46 | 185.2598 | 183.79 | 102899 |
| 1735860600 | 183.6 | -0.91 | -0.49 | 185.49 | 185.7458 | 182.84 | 132120 |
| 1735687800 | 184.51 | 0.12 | 0.07 | 184.88 | 185.36 | 183.925 | 135601 |
| 1735601400 | 184.39 | -2.08 | -1.12 | 184.76 | 185.03 | 183.25 | 144611 |
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
