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 | -0.03 | -0.612244897959 | 4.9 | 4.91 | 4.72 | 1093469 | 4.78769686 | DE |
| 4 | -0.19 | -3.75494071146 | 5.06 | 5.32 | 4.72 | 1446775 | 5.01874896 | DE |
| 12 | -1.74 | -26.3237518911 | 6.61 | 6.61 | 4.69 | 1453954 | 5.27950411 | DE |
| 26 | -2.18 | -30.9219858156 | 7.05 | 7.36 | 4.69 | 1358032 | 5.79550743 | DE |
| 52 | -2.7 | -35.6671070013 | 7.57 | 9.13 | 4.69 | 1173526 | 6.80250429 | DE |
| 156 | -3.04 | -38.4323640961 | 7.91 | 9.35 | 4.69 | 876056 | 7.35177721 | DE |
| 260 | -0.23 | -4.50980392157 | 5.1 | 10.86 | 4.69 | 968905 | 7.65047329 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783577700 | 4.85 | 0.09 | 1.89 | 4.75 | 4.87 | 4.72 | 2490250 |
| 1783491300 | 4.76 | -0.05 | -0.94 | 4.78 | 4.82 | 4.72 | 956968 |
| 1783404900 | 4.805 | 0.01 | 0.31 | 4.7699999 | 4.86 | 4.76 | 820088 |
| 1783318500 | 4.79 | 0.04 | 0.84 | 4.83 | 4.84 | 4.7699999 | 1000707 |
| 1783059300 | 4.75 | -0.08 | -1.66 | 4.85 | 4.875 | 4.75 | 1297096 |
| 1782972900 | 4.83 | -0.04 | -0.82 | 4.9 | 4.91 | 4.8 | 1392487 |
| 1782886500 | 4.87 | -0.06 | -1.22 | 4.8099999 | 4.9 | 4.72 | 1722717 |
| 1782800100 | 4.93 | -0.11 | -2.18 | 5.05 | 5.07 | 4.89 | 2096961 |
| 1782713700 | 5.04 | 0.05 | 1.10 | 5.01 | 5.09 | 5 | 1606490 |
| 1782454500 | 4.985 | -0.02 | -0.30 | 5 | 5.03 | 4.95 | 1302869 |
| 1782368100 | 5 | 0 | 0.00 | 4.99 | 5.07 | 4.99 | 1287845 |
| 1782281700 | 5 | 0.01 | 0.20 | 5 | 5.0199999 | 4.97 | 1215247 |
| 1782195300 | 4.99 | -0.08 | -1.58 | 5.08 | 5.09 | 4.98 | 1357554 |
| 1782108900 | 5.07 | 0.03 | 0.60 | 5.08 | 5.09 | 5.015 | 1048393 |
| 1781849700 | 5.04 | -0.09 | -1.66 | 5.12 | 5.14 | 5.0199999 | 2152849 |
| 1781763300 | 5.125 | -0.12 | -2.19 | 5.23 | 5.24 | 5.1 | 1678503 |
| 1781676900 | 5.24 | -0.03 | -0.57 | 5.26 | 5.32 | 5.2 | 2142228 |
| 1781590500 | 5.2699999 | 0.05 | 0.96 | 5.22 | 5.3099999 | 5.17 | 1533713 |
| 1781504100 | 5.22 | 0.02 | 0.48 | 5.2 | 5.26 | 5.175 | 1215351 |
| 1781244900 | 5.195 | 0.08 | 1.46 | 5.22 | 5.22 | 5.135 | 1400330 |
| 1781158500 | 5.12 | -0.01 | -0.19 | 5.0599999 | 5.13 | 5.04 | 1707095 |
| 1781072100 | 5.13 | 0.08 | 1.58 | 5.01 | 5.16 | 4.97 | 1343865 |
| 1780985700 | 5.05 | -0.06 | -1.17 | 5.09 | 5.11 | 5.01 | 1247555 |
| 1780640100 | 5.11 | 0.03 | 0.59 | 5.15 | 5.19 | 5.0599999 | 948844 |
| 1780553700 | 5.08 | 0.09 | 1.70 | 4.96 | 5.12 | 4.95 | 1730855 |
| 1780467300 | 4.995 | 0.08 | 1.52 | 4.99 | 5.0599999 | 4.93 | 1576720 |
| 1780380900 | 4.92 | -0.09 | -1.80 | 5 | 5 | 4.88 | 1783054 |
| 1780294500 | 5.01 | 0 | 0.10 | 5.05 | 5.05 | 4.93 | 1835837 |
| 1780035300 | 5.005 | 0.04 | 0.70 | 4.95 | 5.05 | 4.92 | 2416924 |
| 1779948900 | 4.97 | -0.09 | -1.78 | 5.05 | 5.05 | 4.96 | 1800718 |
| 1779862500 | 5.0599999 | -0.01 | -0.20 | 5.05 | 5.08 | 5.01 | 1904625 |
| 1779776100 | 5.07 | 0.17 | 3.47 | 5.05 | 5.16 | 5.0199999 | 2873907 |
| 1779689700 | 4.9 | 0.11 | 2.30 | 4.73 | 4.92 | 4.72 | 1201750 |
| 1779430500 | 4.79 | 0.07 | 1.48 | 4.7699999 | 4.8 | 4.71 | 1175707 |
| 1779344100 | 4.72 | -0.04 | -0.84 | 4.79 | 4.8 | 4.69 | 1636290 |
| 1779257700 | 4.76 | -0.12 | -2.46 | 4.9 | 4.91 | 4.74 | 2579211 |
| 1779171300 | 4.88 | -0.1 | -2.01 | 5.01 | 5.07 | 4.85 | 2424104 |
| 1779084900 | 4.98 | -0.24 | -4.60 | 5.25 | 5.3099999 | 4.96 | 2602294 |
| 1778825700 | 5.22 | -0.2 | -3.69 | 5.24 | 5.32 | 5.15 | 3167100 |
| 1778739300 | 5.42 | -0.81 | -13.00 | 6.0599999 | 6.2 | 5.25 | 5132541 |
| 1778652900 | 6.23 | 0.11 | 1.80 | 6.2 | 6.2699999 | 6.12 | 1045464 |
| 1778566500 | 6.12 | -0.01 | -0.16 | 6.08 | 6.15 | 6.0599999 | 747007 |
| 1778480100 | 6.13 | 0.02 | 0.41 | 6.08 | 6.18 | 6.07 | 402396 |
| 1778220900 | 6.105 | -0.09 | -1.45 | 6.2 | 6.24 | 6.07 | 563008 |
| 1778134500 | 6.195 | 0.06 | 0.90 | 6.16 | 6.3099999 | 6.15 | 969350 |
| 1778048100 | 6.14 | -0.01 | -0.16 | 6.21 | 6.21 | 6.1 | 2059538 |
| 1777961700 | 6.15 | 0 | 0.00 | 6.12 | 6.16 | 6.03 | 739995 |
| 1777875300 | 6.15 | -0.15 | -2.38 | 6.29 | 6.29 | 6.12 | 852849 |
| 1777616100 | 6.3 | 0.13 | 2.11 | 6.18 | 6.32 | 6.12 | 908109 |
| 1777529700 | 6.17 | 0.05 | 0.82 | 6.0599999 | 6.17 | 6.01 | 945847 |
| 1777443300 | 6.12 | 0 | 0.00 | 6.14 | 6.155 | 6.055 | 876751 |
| 1777356900 | 6.12 | -0.36 | -5.48 | 6.4 | 6.45 | 6.05 | 1271491 |
| 1777270500 | 6.475 | 0.07 | 1.17 | 6.43 | 6.5 | 6.41 | 363428 |
| 1777011300 | 6.4 | -0.03 | -0.47 | 6.49 | 6.49 | 6.37 | 507312 |
| 1776924900 | 6.43 | -0.07 | -1.08 | 6.41 | 6.455 | 6.33 | 711678 |
| 1776838500 | 6.5 | 0.1 | 1.56 | 6.5 | 6.5599999 | 6.44 | 644838 |
| 1776752100 | 6.4 | 0.09 | 1.43 | 6.39 | 6.43 | 6.32 | 735996 |
| 1776665700 | 6.3099999 | 0 | 0.00 | 6.4 | 6.41 | 6.23 | 892204 |
| 1776406500 | 6.3099999 | -0.17 | -2.62 | 6.46 | 6.47 | 6.28 | 1245156 |
| 1776320100 | 6.48 | -0.12 | -1.82 | 6.61 | 6.61 | 6.45 | 983474 |
| 1776233700 | 6.6 | 0.04 | 0.61 | 6.61 | 6.66 | 6.5599999 | 797285 |
| 1776147300 | 6.5599999 | -0.03 | -0.46 | 6.62 | 6.635 | 6.54 | 698012 |
| 1776060900 | 6.59 | -0.03 | -0.45 | 6.65 | 6.66 | 6.565 | 712855 |
| 1775801700 | 6.62 | -0.05 | -0.75 | 6.65 | 6.68 | 6.54 | 1012812 |
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
