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 | -0.01 | -0.322580645161 | 3.1 | 3.34 | 3.06 | 92385 | 3.18199386 | CS |
| 4 | -0.08 | -2.52365930599 | 3.17 | 4.31 | 2.95 | 305499 | 3.3954832 | CS |
| 12 | 0.12 | 4.0404040404 | 2.97 | 4.31 | 2.57 | 141411 | 3.29813855 | CS |
| 26 | -0.63 | -16.935483871 | 3.72 | 4.31 | 2.56 | 103395 | 3.25129623 | CS |
| 52 | -0.86 | -21.7721518987 | 3.95 | 4.89 | 2.21 | 302917 | 2.92866209 | CS |
| 156 | 0.84 | 37.3333333333 | 2.25 | 5.18 | 1.68 | 149477 | 2.94514549 | CS |
| 260 | -14.98 | -82.899833979 | 18.07 | 19.9 | 1.62 | 125292 | 4.32884513 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 3.11 | -0.05 | -1.58 | 3.17 | 3.25 | 3.1 | 72157 |
| 1783031400 | 3.16 | -0.12 | -3.66 | 3.27 | 3.3 | 3.16 | 19580 |
| 1782945000 | 3.2799999 | 0.18 | 5.81 | 3.12 | 3.34 | 3.12 | 157798 |
| 1782858600 | 3.1 | -0.02 | -0.64 | 3.1 | 3.22 | 3.1 | 120005 |
| 1782772200 | 3.12 | 0.05 | 1.63 | 2.98 | 3.15 | 2.96 | 73727 |
| 1782513000 | 3.07 | 0.06 | 1.99 | 3.06 | 3.0999 | 2.99 | 93733 |
| 1782426600 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.08 | 2.98 | 92381 |
| 1782340200 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.1 | 3.0099999 | 55092 |
| 1782253800 | 3.09 | 0.09 | 3.00 | 2.98 | 3.17 | 2.98 | 114789 |
| 1782167400 | 3 | 0.01 | 0.33 | 3 | 3.15 | 2.98 | 281162 |
| 1781821800 | 2.99 | -0.04 | -1.32 | 3.07 | 3.07 | 2.98 | 152802 |
| 1781735400 | 3.0299999 | 0.02 | 0.66 | 3.04 | 3.115 | 2.95 | 117406 |
| 1781649000 | 3.0099999 | -0.24 | -7.38 | 3.2799999 | 3.44 | 3.0099999 | 362844 |
| 1781562600 | 3.25 | -0.91 | -21.88 | 4.14 | 4.3099999 | 3.25 | 564096 |
| 1781303400 | 4.16 | 0.85 | 25.68 | 3.31 | 4.2 | 3.25 | 1136434 |
| 1781217000 | 3.31 | 0.19 | 6.09 | 3.12 | 3.42 | 3.12 | 1899317 |
| 1781130600 | 3.12 | -0.02 | -0.64 | 3.1 | 3.22 | 3.1 | 25267 |
| 1781044200 | 3.14 | 0.01 | 0.32 | 3.17 | 3.285 | 3.07 | 160386 |
| 1780957800 | 3.13 | -0.04 | -1.26 | 3.14 | 3.23 | 3.11 | 39537 |
| 1780698600 | 3.17 | -0.06 | -1.86 | 3.21 | 3.22 | 3.11 | 22043 |
| 1780612200 | 3.23 | 0.09 | 2.87 | 3.19 | 3.2799999 | 3.16 | 22891 |
| 1780525800 | 3.14 | -0.13 | -3.98 | 3.2599999 | 3.2599999 | 3.11 | 29354 |
| 1780439400 | 3.27 | 0.03 | 0.93 | 3.24 | 3.27 | 3.18 | 37326 |
| 1780353000 | 3.24 | 0.27 | 9.09 | 2.97 | 3.24 | 2.92 | 126004 |
| 1780093800 | 2.97 | -0.04 | -1.33 | 3.0299999 | 3.2 | 2.855 | 192428 |
| 1780007400 | 3.0099999 | 0.14 | 4.88 | 2.91 | 3.0299999 | 2.88 | 63661 |
| 1779921000 | 2.87 | -0.02 | -0.69 | 2.89 | 2.995 | 2.8 | 63870 |
| 1779834600 | 2.89 | -0.04 | -1.37 | 2.93 | 2.9619 | 2.88 | 51478 |
| 1779489000 | 2.93 | -0.07 | -2.33 | 2.97 | 2.99 | 2.82 | 94379 |
| 1779402600 | 3 | -0.03 | -0.99 | 2.98 | 3 | 2.92 | 6699 |
| 1779316200 | 3.0299999 | 0.03 | 1.00 | 3.05 | 3.05 | 2.9101 | 22695 |
| 1779229800 | 3 | 0.03 | 1.01 | 2.98 | 3.1 | 2.95 | 67194 |
| 1779143400 | 2.97 | 0.12 | 4.21 | 2.9 | 3.06 | 2.8501 | 103908 |
| 1778884200 | 2.85 | 0.21 | 7.95 | 2.64 | 2.89 | 2.57 | 107884 |
| 1778797800 | 2.64 | -0.16 | -5.71 | 2.82 | 2.82 | 2.62 | 66791 |
| 1778711400 | 2.8 | -0.19 | -6.35 | 2.94 | 3 | 2.8 | 55785 |
| 1778625000 | 2.99 | -0.07 | -2.29 | 3.02 | 3.04 | 2.87 | 38712 |
| 1778538600 | 3.06 | -0.12 | -3.77 | 3.22 | 3.2987 | 2.9301 | 100426 |
| 1778279400 | 3.18 | -0.03 | -0.93 | 3.21 | 3.25 | 3.1001 | 48529 |
| 1778193000 | 3.21 | 0.01 | 0.31 | 3.27 | 3.5 | 3.14 | 39715 |
| 1778106600 | 3.2 | -0.12 | -3.61 | 3.37 | 3.377 | 3.2 | 37261 |
| 1778020200 | 3.32 | 0.06 | 1.84 | 3.3 | 3.44 | 3.2397999 | 35375 |
| 1777933800 | 3.2599999 | -0.12 | -3.55 | 3.37 | 3.5 | 3.19 | 97616 |
| 1777674600 | 3.38 | 0.05 | 1.50 | 3.34 | 3.46 | 3.29 | 91276 |
| 1777588200 | 3.33 | 0.06 | 1.83 | 3.29 | 3.3699 | 3.225 | 26114 |
| 1777501800 | 3.27 | -0.03 | -0.91 | 3.32 | 3.39 | 3.2201 | 41516 |
| 1777415400 | 3.3 | -0.07 | -2.08 | 3.37 | 3.37 | 3.24 | 33570 |
| 1777329000 | 3.37 | 0.26 | 8.36 | 3.15 | 3.4 | 3.13 | 146705 |
| 1777069800 | 3.11 | -0.02 | -0.64 | 3.15 | 3.2 | 3.08 | 42030 |
| 1776983400 | 3.13 | 0 | 0.00 | 3.1 | 3.37 | 3.0867 | 90665 |
| 1776897000 | 3.13 | 0.02 | 0.64 | 3.08 | 3.1899 | 3 | 99809 |
| 1776810600 | 3.11 | -0.02 | -0.64 | 3.12 | 3.15 | 3.05 | 36172 |
| 1776724200 | 3.13 | 0.06 | 1.95 | 3.08 | 3.13 | 3.05 | 35029 |
| 1776465000 | 3.07 | -0.07 | -2.23 | 3.1 | 3.2 | 2.99 | 99193 |
| 1776378600 | 3.14 | 0.13 | 4.32 | 3.05 | 3.16 | 2.97 | 148841 |
| 1776292200 | 3.0099999 | 0.1 | 3.44 | 2.95 | 3.0699 | 2.93 | 67853 |
| 1776205800 | 2.91 | -0.07 | -2.35 | 2.97 | 3.0888 | 2.9 | 31084 |
| 1776119400 | 2.98 | -0.05 | -1.65 | 2.94 | 3.06 | 2.855 | 69809 |
| 1775860200 | 3.0299999 | 0.12 | 4.12 | 2.91 | 3.1 | 2.91 | 67705 |
| 1775773800 | 2.91 | -0.05 | -1.69 | 2.95 | 2.98 | 2.9 | 46157 |
| 1775687400 | 2.96 | 0.02 | 0.68 | 3.1 | 3.15 | 2.96 | 114403 |
| 1775601000 | 2.94 | -0.06 | -2.00 | 2.96 | 3.0299999 | 2.93 | 66782 |
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
