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 | 0 | 0.395 | 0.44 | 0.38 | 217839 | 0.40559961 | DE |
| 4 | -0.09 | -18.5567010309 | 0.485 | 0.49 | 0.35 | 382513 | 0.39831448 | DE |
| 12 | 0.045 | 12.8571428571 | 0.35 | 0.545 | 0.305 | 424670 | 0.39852761 | DE |
| 26 | -0.005 | -1.25 | 0.4 | 0.545 | 0.285 | 313478 | 0.386815 | DE |
| 52 | -0.18 | -31.3043478261 | 0.575 | 0.67 | 0.285 | 232344 | 0.43061046 | DE |
| 156 | 0.125 | 46.2962962963 | 0.27 | 2.15 | 0.19 | 293671 | 0.76824395 | DE |
| 260 | -0.155 | -28.1818181818 | 0.55 | 2.15 | 0.19 | 275683 | 0.74436407 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4099999 | 0.39 | 140534 |
| 1783577700 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.39 | 39321 |
| 1783491300 | 0.395 | 0.005 | 1.28 | 0.395 | 0.405 | 0.38 | 75125 |
| 1783404900 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4099999 | 0.39 | 146459 |
| 1783318500 | 0.405 | -0.005 | -1.22 | 0.425 | 0.425 | 0.405 | 147364 |
| 1783059300 | 0.4099999 | 0 | 0.00 | 0.425 | 0.44 | 0.4 | 450250 |
| 1782972900 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.415 | 0.395 | 269995 |
| 1782886500 | 0.39 | 0.025 | 6.85 | 0.38 | 0.395 | 0.38 | 21217 |
| 1782800100 | 0.365 | -0.025 | -6.41 | 0.395 | 0.405 | 0.365 | 431818 |
| 1782713700 | 0.39 | 0.025 | 6.85 | 0.395 | 0.42 | 0.39 | 301545 |
| 1782454500 | 0.365 | 0.015 | 4.29 | 0.36 | 0.385 | 0.35 | 63291 |
| 1782368100 | 0.35 | -0.035 | -9.09 | 0.385 | 0.385 | 0.35 | 728514 |
| 1782281700 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.38 | 400986 |
| 1782195300 | 0.385 | 0.01 | 2.67 | 0.38 | 0.385 | 0.375 | 299250 |
| 1782108900 | 0.375 | -0.015 | -3.85 | 0.385 | 0.4 | 0.375 | 192225 |
| 1781849700 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.385 | 85128 |
| 1781763300 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.38 | 156607 |
| 1781676900 | 0.4 | 0.02 | 5.26 | 0.385 | 0.4099999 | 0.385 | 627073 |
| 1781590500 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.37 | 242773 |
| 1781504100 | 0.38 | -0.06 | -13.64 | 0.435 | 0.435 | 0.375 | 1020455 |
| 1781244900 | 0.44 | -0.04 | -8.33 | 0.475 | 0.475 | 0.39 | 1955873 |
| 1781158500 | 0.48 | -0.01 | -2.04 | 0.485 | 0.49 | 0.475 | 34307 |
| 1781072100 | 0.49 | 0.025 | 5.38 | 0.48 | 0.495 | 0.455 | 102623 |
| 1780985700 | 0.465 | -0.015 | -3.13 | 0.47 | 0.48 | 0.455 | 179503 |
| 1780640100 | 0.48 | 0.02 | 4.35 | 0.475 | 0.485 | 0.455 | 151761 |
| 1780553700 | 0.46 | -0.04 | -8.00 | 0.5 | 0.505 | 0.45 | 590026 |
| 1780467300 | 0.5 | 0 | 0.00 | 0.51 | 0.515 | 0.495 | 227450 |
| 1780380900 | 0.5 | 0.015 | 3.09 | 0.485 | 0.51 | 0.485 | 499749 |
| 1780294500 | 0.485 | -0.03 | -5.83 | 0.52 | 0.5375 | 0.48 | 695743 |
| 1780035300 | 0.515 | -0.025 | -4.63 | 0.54 | 0.54 | 0.5 | 355913 |
| 1779948900 | 0.54 | 0.055 | 11.34 | 0.495 | 0.545 | 0.4475 | 664037 |
| 1779862500 | 0.485 | -0.01 | -2.02 | 0.5 | 0.54 | 0.475 | 879184 |
| 1779776100 | 0.495 | 0.0850001 | 20.73 | 0.425 | 0.495 | 0.4099999 | 918511 |
| 1779689700 | 0.4099999 | 0.0349999 | 9.33 | 0.38 | 0.415 | 0.38 | 186015 |
| 1779430500 | 0.375 | -0.025 | -6.25 | 0.42 | 0.42 | 0.37 | 712873 |
| 1779344100 | 0.4 | -0.035 | -8.05 | 0.45 | 0.45 | 0.4 | 350361 |
| 1779257700 | 0.435 | 0.0250001 | 6.10 | 0.415 | 0.465 | 0.415 | 1415089 |
| 1779171300 | 0.4099999 | 0.0474999 | 13.10 | 0.375 | 0.415 | 0.3725 | 693956 |
| 1779084900 | 0.3625 | 0.0375 | 11.54 | 0.3449999 | 0.37 | 0.33 | 378581 |
| 1778825700 | 0.325 | 0.005 | 1.56 | 0.32 | 0.33 | 0.32 | 78522 |
| 1778739300 | 0.32 | 0.01 | 3.23 | 0.33 | 0.33 | 0.315 | 73867 |
| 1778652900 | 0.31 | 0 | 0.00 | 0.325 | 0.325 | 0.31 | 73427 |
| 1778566500 | 0.31 | 0 | 0.00 | 0.305 | 0.32 | 0.305 | 1353130 |
| 1778480100 | 0.31 | 0 | 0.00 | 0.31 | 0.3225 | 0.305 | 908428 |
| 1778220900 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 79092 |
| 1778134500 | 0.31 | 0.005 | 1.64 | 0.31 | 0.33 | 0.305 | 217162 |
| 1778048100 | 0.305 | -0.005 | -1.61 | 0.31 | 0.32 | 0.305 | 147942 |
| 1777961700 | 0.31 | -0.02 | -6.06 | 0.35 | 0.35 | 0.305 | 693680 |
| 1777875300 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.325 | 172174 |
| 1777616100 | 0.35 | -0.005 | -1.41 | 0.36 | 0.37 | 0.35 | 456729 |
| 1777529700 | 0.355 | 0.015 | 4.41 | 0.365 | 0.37 | 0.35 | 896893 |
| 1777443300 | 0.34 | 0.005 | 1.49 | 0.355 | 0.355 | 0.34 | 564087 |
| 1777356900 | 0.335 | -0.015 | -4.29 | 0.36 | 0.36 | 0.335 | 364381 |
| 1777270500 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.335 | 73196 |
| 1777011300 | 0.34 | 0.005 | 1.49 | 0.34 | 0.3449999 | 0.34 | 132190 |
| 1776924900 | 0.335 | 0 | 0.00 | 0.3449999 | 0.365 | 0.335 | 147047 |
| 1776838500 | 0.335 | -0.035 | -9.46 | 0.375 | 0.375 | 0.335 | 363555 |
| 1776752100 | 0.37 | -0.01 | -2.63 | 0.39 | 0.44 | 0.37 | 917174 |
| 1776665700 | 0.38 | 0.03 | 8.57 | 0.355 | 0.405 | 0.355 | 590726 |
| 1776406500 | 0.35 | -0.01 | -2.78 | 0.375 | 0.375 | 0.35 | 49108 |
| 1776320100 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.37 | 0.35 | 51367 |
| 1776233700 | 0.3449999 | 0.0049999 | 1.47 | 0.35 | 0.35 | 0.34 | 45339 |
| 1776147300 | 0.34 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 15328 |
| 1776060900 | 0.34 | 0 | 0.00 | 0.355 | 0.355 | 0.335 | 74567 |
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
