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 | 0.055 | 6.50887573964 | 0.845 | 0.92 | 0.765 | 7849050 | 0.81728333 | DE |
| 4 | -0.215 | -19.2825112108 | 1.115 | 1.15 | 0.765 | 7718746 | 0.91053197 | DE |
| 12 | -1.55 | -63.2653061224 | 2.45 | 3.08 | 0.765 | 11399201 | 1.64181979 | DE |
| 26 | -1.15 | -56.0975609756 | 2.05 | 3.11 | 0.765 | 10177599 | 2.00577838 | DE |
| 52 | 0.24 | 36.3636363636 | 0.66 | 3.11 | 0.425 | 9133941 | 1.6600659 | DE |
| 156 | -5.66 | -86.2804878049 | 6.56 | 8.64 | 0.26 | 4790206 | 1.66448196 | DE |
| 260 | -23.38 | -96.2932454695 | 24.28 | 43.3 | 0.26 | 3327389 | 3.86650965 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 0.9 | 0.045 | 5.26 | 0.86 | 0.92 | 0.84 | 8420373 |
| 1745388900 | 0.855 | 0.0775 | 9.97 | 0.81 | 0.855 | 0.8 | 8379732 |
| 1745302500 | 0.7775 | -0.0225 | -2.81 | 0.79 | 0.8149999 | 0.765 | 5362046 |
| 1744870500 | 0.8 | -0.055 | -6.43 | 0.835 | 0.84 | 0.8 | 8592027 |
| 1744784100 | 0.855 | 0.01 | 1.18 | 0.845 | 0.905 | 0.83 | 9593078 |
| 1744697700 | 0.845 | -0.035 | -3.98 | 0.885 | 0.8925 | 0.84 | 6755596 |
| 1744611300 | 0.88 | -0.035 | -3.83 | 0.945 | 0.95 | 0.88 | 7210674 |
| 1744352100 | 0.915 | -0.0175 | -1.88 | 0.895 | 0.915 | 0.875 | 5859160 |
| 1744265700 | 0.9325 | 0.1125001 | 13.72 | 0.95 | 0.99 | 0.9 | 11192399 |
| 1744179300 | 0.8199999 | -0.035 | -4.09 | 0.8199999 | 0.855 | 0.795 | 6200073 |
| 1744092900 | 0.855 | 0.07 | 8.92 | 0.83 | 0.8675 | 0.8149999 | 7737228 |
| 1744006500 | 0.785 | -0.075 | -8.72 | 0.805 | 0.8275 | 0.775 | 10635668 |
| 1743743700 | 0.86 | -0.085 | -8.99 | 0.895 | 0.9225 | 0.85 | 9054514 |
| 1743657300 | 0.945 | -0.035 | -3.57 | 0.965 | 0.99 | 0.935 | 6711284 |
| 1743570900 | 0.98 | 0.005 | 0.51 | 0.995 | 1.01 | 0.955 | 6407462 |
| 1743484500 | 0.975 | -0.05 | -4.88 | 1.04 | 1.04 | 0.97 | 10582531 |
| 1743398100 | 1.025 | -0.05 | -4.65 | 1.045 | 1.055 | 1.01 | 7028900 |
| 1743138900 | 1.075 | -0.02 | -1.83 | 1.08 | 1.1299999 | 1.07 | 6005769 |
| 1743052500 | 1.095 | -0.05 | -3.95 | 1.11 | 1.1299999 | 1.085 | 5142234 |
| 1742966100 | 1.1399999 | 0.04 | 3.64 | 1.115 | 1.15 | 1.085 | 7531012 |
| 1742879700 | 1.1 | -0.05 | -4.35 | 1.16 | 1.182 | 1.1 | 9980928 |
| 1742793300 | 1.15 | 0.03 | 2.68 | 1.135 | 1.17 | 1.1 | 8388562 |
| 1742534100 | 1.12 | -0.08 | -6.67 | 1.18 | 1.1975 | 1.12 | 8018138 |
| 1742447700 | 1.2 | 0.04 | 3.45 | 1.175 | 1.205 | 1.1399999 | 7136135 |
| 1742361300 | 1.16 | -0.01 | -0.43 | 1.155 | 1.1875 | 1.135 | 7927758 |
| 1742274900 | 1.165 | -0.04 | -3.32 | 1.22 | 1.25 | 1.12 | 10757829 |
| 1742188500 | 1.205 | -0.05 | -3.60 | 1.28 | 1.31 | 1.2 | 11711819 |
| 1741929300 | 1.25 | 0.03 | 2.46 | 1.225 | 1.26 | 1.18 | 10446472 |
| 1741842900 | 1.22 | 0 | 0.00 | 1.235 | 1.29 | 1.21 | 11776591 |
| 1741756500 | 1.22 | 0 | 0.00 | 1.22 | 1.245 | 1.205 | 8882525 |
| 1741670100 | 1.22 | -0.04 | -3.17 | 1.195 | 1.245 | 1.16 | 15756455 |
| 1741583700 | 1.26 | -0.04 | -3.08 | 1.3 | 1.355 | 1.24 | 15225442 |
| 1741324500 | 1.3 | -0.01 | -0.76 | 1.275 | 1.345 | 1.275 | 14180444 |
| 1741238100 | 1.31 | -0.14 | -9.34 | 1.485 | 1.5 | 1.295 | 18562844 |
| 1741151700 | 1.445 | 0.14 | 10.31 | 1.29 | 1.46 | 1.275 | 17431173 |
| 1741065300 | 1.31 | -0.09 | -6.43 | 1.435 | 1.48 | 1.2649999 | 19471306 |
| 1740978900 | 1.4 | 0.1 | 7.69 | 1.36 | 1.42 | 1.28 | 29196969 |
| 1740719700 | 1.3 | -0.36 | -21.69 | 1.595 | 1.625 | 1.19 | 48862290 |
| 1740633300 | 1.66 | -0.26 | -13.54 | 1.95 | 2.0099999 | 1.6399999 | 30691403 |
| 1740546900 | 1.92 | -0.95 | -33.10 | 2.69 | 2.69 | 1.74 | 55309546 |
| 1740460500 | 2.87 | 0 | 0.00 | 2.85 | 2.9 | 2.77 | 5990018 |
| 1740374100 | 2.87 | -0.11 | -3.69 | 2.98 | 3 | 2.85 | 5841775 |
| 1740114900 | 2.98 | 0.03 | 1.02 | 2.95 | 3.07 | 2.92 | 4857020 |
| 1740028500 | 2.95 | 0.08 | 2.79 | 2.86 | 3 | 2.84 | 6128572 |
| 1739942100 | 2.87 | -0.03 | -1.03 | 2.88 | 2.92 | 2.81 | 4232680 |
| 1739855700 | 2.9 | 0.01 | 0.35 | 2.85 | 2.96 | 2.79 | 5311902 |
| 1739769300 | 2.89 | -0.02 | -0.69 | 2.93 | 3 | 2.85 | 4821825 |
| 1739510100 | 2.91 | -0.01 | -0.34 | 2.99 | 3.08 | 2.9 | 7094491 |
| 1739423700 | 2.92 | 0.08 | 2.82 | 2.81 | 2.94 | 2.77 | 5282138 |
| 1739337300 | 2.84 | -0.07 | -2.41 | 2.9 | 2.93 | 2.81 | 5958917 |
| 1739250900 | 2.91 | -0.06 | -2.02 | 3.0299999 | 3.04 | 2.87 | 7375707 |
| 1739164500 | 2.97 | 0 | 0.00 | 2.94 | 3.07 | 2.92 | 6314793 |
| 1738905300 | 2.97 | 0.18 | 6.45 | 2.83 | 3.0099999 | 2.72 | 9362513 |
| 1738818900 | 2.79 | -0.08 | -2.79 | 2.9 | 2.965 | 2.7599999 | 8483159 |
| 1738732500 | 2.87 | 0.05 | 1.77 | 2.85 | 2.96 | 2.84 | 8051331 |
| 1738646100 | 2.82 | 0.25 | 9.73 | 2.61 | 2.83 | 2.61 | 11646467 |
| 1738559700 | 2.57 | -0.21 | -7.55 | 2.67 | 2.72 | 2.55 | 11369751 |
| 1738300500 | 2.7799999 | 0.29 | 11.65 | 2.55 | 2.91 | 2.55 | 22069814 |
| 1738214100 | 2.49 | -0.13 | -4.96 | 2.7 | 2.7799999 | 2.31 | 17618945 |
| 1738127700 | 2.62 | 0.19 | 7.82 | 2.45 | 2.63 | 2.43 | 8370255 |
| 1738041300 | 2.43 | -0.01 | -0.41 | 2.3 | 2.45 | 2.18 | 8934860 |
| 1737695700 | 2.44 | 0 | 0.00 | 2.46 | 2.5 | 2.41 | 6432796 |
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
