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 | -0.16 | -7.17488789238 | 2.23 | 2.31 | 2.01 | 966927 | 2.14331177 | DE |
| 4 | -0.2 | -8.81057268722 | 2.27 | 2.49 | 2.01 | 967365 | 2.25701605 | DE |
| 12 | 0.115 | 5.88235294118 | 1.955 | 2.49 | 1.89 | 1020216 | 2.16157844 | DE |
| 26 | -0.6 | -22.4719101124 | 2.67 | 2.72 | 1.755 | 1376222 | 2.16041678 | DE |
| 52 | -0.13 | -5.90909090909 | 2.2 | 3.495 | 1.755 | 1679646 | 2.37835619 | DE |
| 156 | 1.615 | 354.945054945 | 0.455 | 3.495 | 0.445 | 1248334 | 1.94786999 | DE |
| 260 | -1.58 | -43.2876712329 | 3.65 | 3.98 | 0.29 | 1254165 | 1.71471203 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782108900 | 2.1 | -0.02 | -0.94 | 2.09 | 2.15 | 2.09 | 310525 |
| 1781849700 | 2.12 | -0.06 | -2.75 | 2.11 | 2.19 | 2.11 | 929129 |
| 1781763300 | 2.18 | 0.01 | 0.46 | 2.18 | 2.22 | 2.14 | 656625 |
| 1781676900 | 2.17 | 0.09 | 4.33 | 2.05 | 2.17 | 2.0099999 | 1416375 |
| 1781590500 | 2.08 | -0.1 | -4.59 | 2.2 | 2.2 | 2.06 | 1074627 |
| 1781504100 | 2.18 | -0.08 | -3.54 | 2.23 | 2.31 | 2.17 | 757879 |
| 1781244900 | 2.2599999 | 0.04 | 1.80 | 2.19 | 2.27 | 2.19 | 524611 |
| 1781158500 | 2.22 | 0.03 | 1.14 | 2.19 | 2.2799999 | 2.175 | 855423 |
| 1781072100 | 2.195 | -0.05 | -2.01 | 2.2 | 2.225 | 2.15 | 966498 |
| 1780985700 | 2.24 | -0.11 | -4.68 | 2.25 | 2.31 | 2.21 | 1938381 |
| 1780640100 | 2.35 | 0.02 | 0.86 | 2.3 | 2.38 | 2.29 | 423868 |
| 1780553700 | 2.33 | -0.04 | -1.69 | 2.29 | 2.36 | 2.2799999 | 486390 |
| 1780467300 | 2.37 | -0.1 | -4.05 | 2.4 | 2.43 | 2.37 | 832542 |
| 1780380900 | 2.47 | 0.06 | 2.49 | 2.38 | 2.49 | 2.37 | 1049238 |
| 1780294500 | 2.41 | 0.11 | 4.78 | 2.38 | 2.48 | 2.33 | 1499329 |
| 1780035300 | 2.3 | 0 | 0.00 | 2.27 | 2.33 | 2.24 | 943335 |
| 1779948900 | 2.3 | 0.09 | 4.07 | 2.22 | 2.3 | 2.195 | 1986961 |
| 1779862500 | 2.21 | 0.02 | 0.68 | 2.22 | 2.23 | 2.16 | 428883 |
| 1779776100 | 2.195 | -0.1 | -4.15 | 2.2799999 | 2.31 | 2.145 | 1136529 |
| 1779689700 | 2.29 | 0.02 | 0.66 | 2.27 | 2.33 | 2.25 | 473311 |
| 1779430500 | 2.275 | 0.01 | 0.44 | 2.2599999 | 2.3 | 2.23 | 441046 |
| 1779344100 | 2.265 | 0.08 | 3.42 | 2.19 | 2.285 | 2.19 | 898890 |
| 1779257700 | 2.19 | -0.07 | -3.10 | 2.2799999 | 2.29 | 2.18 | 777950 |
| 1779171300 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.305 | 2.23 | 830477 |
| 1779084900 | 2.25 | 0.03 | 1.35 | 2.22 | 2.3 | 2.22 | 535682 |
| 1778825700 | 2.22 | 0.05 | 2.30 | 2.15 | 2.29 | 2.13 | 1117032 |
| 1778739300 | 2.17 | -0.08 | -3.56 | 2.25 | 2.27 | 2.15 | 845674 |
| 1778652900 | 2.25 | -0.06 | -2.39 | 2.23 | 2.305 | 2.13 | 712359 |
| 1778566500 | 2.305 | -0.02 | -0.86 | 2.33 | 2.34 | 2.25 | 1525036 |
| 1778480100 | 2.325 | 0.05 | 1.97 | 2.3 | 2.34 | 2.29 | 1219460 |
| 1778220900 | 2.2799999 | 0.06 | 2.70 | 2.2599999 | 2.31 | 2.225 | 953815 |
| 1778134500 | 2.22 | 0.01 | 0.45 | 2.18 | 2.25 | 2.15 | 828037 |
| 1778048100 | 2.21 | 0 | 0.00 | 2.23 | 2.2799999 | 2.2 | 763245 |
| 1777961700 | 2.21 | -0.01 | -0.23 | 2.21 | 2.29 | 2.21 | 914966 |
| 1777875300 | 2.215 | 0.11 | 4.98 | 2.09 | 2.23 | 2.09 | 393222 |
| 1777616100 | 2.11 | -0.02 | -0.71 | 2.1549999 | 2.16 | 2.095 | 588310 |
| 1777529700 | 2.125 | 0.07 | 3.16 | 2.09 | 2.18 | 2.06 | 472268 |
| 1777443300 | 2.06 | 0.02 | 0.98 | 2.02 | 2.08 | 2.0099999 | 769066 |
| 1777356900 | 2.04 | -0.06 | -2.63 | 2.08 | 2.1 | 2.02 | 836704 |
| 1777270500 | 2.095 | -0.04 | -1.64 | 2.12 | 2.17 | 2.09 | 459730 |
| 1777011300 | 2.13 | -0.07 | -3.18 | 2.21 | 2.21 | 2.095 | 952458 |
| 1776924900 | 2.2 | -0.02 | -0.90 | 2.23 | 2.23 | 2.17 | 1395269 |
| 1776838500 | 2.22 | 0.05 | 2.07 | 2.19 | 2.23 | 2.14 | 701566 |
| 1776752100 | 2.175 | -0.02 | -0.68 | 2.18 | 2.245 | 2.17 | 694271 |
| 1776665700 | 2.19 | 0.02 | 0.92 | 2.11 | 2.21 | 2.09 | 304494 |
| 1776406500 | 2.17 | 0.07 | 3.33 | 2.11 | 2.19 | 2.1 | 1495624 |
| 1776320100 | 2.1 | 0.09 | 4.48 | 2.04 | 2.11 | 2.04 | 1571968 |
| 1776233700 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.06 | 2 | 744522 |
| 1776147300 | 2.0099999 | 0.07 | 3.61 | 2 | 2.0299999 | 1.95 | 631330 |
| 1776060900 | 1.94 | -0.06 | -2.76 | 1.955 | 1.98 | 1.92 | 1163200 |
| 1775801700 | 1.995 | 0 | 0.00 | 1.96 | 2.0099999 | 1.9075 | 1273111 |
| 1775715300 | 1.995 | -0.1 | -4.55 | 2.06 | 2.06 | 1.945 | 2036512 |
| 1775628900 | 2.09 | 0.16 | 8.01 | 1.99 | 2.1 | 1.96 | 1329727 |
| 1775542500 | 1.935 | -0.03 | -1.53 | 1.98 | 2.0099999 | 1.915 | 1536011 |
| 1775106900 | 1.965 | -0.13 | -5.98 | 2.08 | 2.09 | 1.91 | 2143522 |
| 1775020500 | 2.09 | 0.05 | 2.45 | 2.1 | 2.13 | 2.04 | 2266320 |
| 1774934100 | 2.04 | 0.09 | 4.62 | 2 | 2.13 | 1.96 | 2344765 |
| 1774847700 | 1.95 | 0 | 0.00 | 1.955 | 1.987 | 1.89 | 1304739 |
| 1774588500 | 1.95 | -0.02 | -1.02 | 1.98 | 2.02 | 1.93 | 847710 |
| 1774502100 | 1.97 | -0.07 | -3.43 | 2.04 | 2.06 | 1.965 | 675222 |
| 1774415700 | 2.04 | 0.04 | 1.75 | 2.0099999 | 2.08 | 1.975 | 1967188 |
| 1774329300 | 2.005 | -0.01 | -0.25 | 2.05 | 2.1 | 1.975 | 1052919 |
| 1774242900 | 2.0099999 | 0.03 | 1.52 | 1.9 | 2.02 | 1.9 | 2032822 |
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
