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 | -0.115 | -1.88524590164 | 6.1 | 6.23 | 5.89 | 94034 | 6.13503991 | DE |
| 4 | -0.315 | -5 | 6.3 | 6.38 | 5.16 | 327834 | 5.71460392 | DE |
| 12 | 1.635 | 37.5862068966 | 4.35 | 6.4 | 3.79 | 243532 | 5.52261032 | DE |
| 26 | 1.835 | 44.2168674699 | 4.15 | 864.27 | 3.79 | 206399 | 5.11386792 | DE |
| 52 | 2.945 | 96.875 | 3.04 | 864.27 | 2.75 | 188406 | 4.37967428 | DE |
| 156 | 1.865 | 45.2669902913 | 4.12 | 864.27 | 2.75 | 195910 | 4.34671846 | DE |
| 260 | 4.94 | 472.727272727 | 1.045 | 864.27 | 1.02 | 158353 | 4.01757492 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780985700 | 6.01 | -0.14 | -2.28 | 6.08 | 6.18 | 5.92 | 228477 |
| 1780640100 | 6.15 | 0.01 | 0.16 | 6.07 | 6.23 | 6 | 168060 |
| 1780553700 | 6.14 | -0.03 | -0.49 | 6.17 | 6.17 | 6.05 | 73796 |
| 1780467300 | 6.17 | 0.11 | 1.82 | 6.12 | 6.18 | 5.95 | 65418 |
| 1780380900 | 6.0599999 | 0.08 | 1.34 | 6.1 | 6.12 | 5.89 | 68860 |
| 1780294500 | 5.98 | 0.09 | 1.53 | 5.95 | 6.0599999 | 5.71 | 232630 |
| 1780035300 | 5.89 | 0.17 | 2.97 | 5.74 | 5.94 | 5.74 | 324860 |
| 1779948900 | 5.72 | 0.27 | 4.95 | 5.5 | 5.7699999 | 5.43 | 196901 |
| 1779862500 | 5.45 | -0.01 | -0.18 | 5.46 | 5.51 | 5.3 | 504762 |
| 1779776100 | 5.46 | 0.09 | 1.58 | 5.45 | 5.58 | 5.38 | 317272 |
| 1779689700 | 5.375 | 0.09 | 1.80 | 5.29 | 5.42 | 5.16 | 419745 |
| 1779430500 | 5.28 | -0.13 | -2.40 | 5.42 | 5.51 | 5.2699999 | 446500 |
| 1779344100 | 5.41 | -0.73 | -11.89 | 5.99 | 5.99 | 5.36 | 1795858 |
| 1779257700 | 6.14 | -0.11 | -1.76 | 6.24 | 6.24 | 6.11 | 400458 |
| 1779171300 | 6.25 | 0.06 | 0.97 | 6.15 | 6.29 | 6.15 | 329908 |
| 1779084900 | 6.19 | -0.16 | -2.52 | 6.25 | 6.3099999 | 6.08 | 293057 |
| 1778825700 | 6.35 | 0.14 | 2.25 | 6.2699999 | 6.38 | 6.17 | 160821 |
| 1778739300 | 6.21 | -0.05 | -0.80 | 6.35 | 6.35 | 6.08 | 124061 |
| 1778652900 | 6.26 | -0.02 | -0.32 | 6.3 | 6.35 | 6.16 | 142532 |
| 1778566500 | 6.28 | -0.05 | -0.71 | 6.3 | 6.3 | 6.15 | 163353 |
| 1778480100 | 6.325 | 0.04 | 0.72 | 6.38 | 6.4 | 6.17 | 241757 |
| 1778220900 | 6.28 | -0.03 | -0.48 | 6.2 | 6.3 | 5.9349999 | 782334 |
| 1778134500 | 6.3099999 | 0.41 | 6.95 | 6 | 6.32 | 5.86 | 295027 |
| 1778048100 | 5.9 | 0.1 | 1.72 | 5.8 | 5.93 | 5.78 | 82869 |
| 1777961700 | 5.8 | -0.05 | -0.85 | 5.88 | 6 | 5.71 | 1001225 |
| 1777875300 | 5.85 | 0.18 | 3.17 | 5.74 | 5.86 | 5.6449999 | 520117 |
| 1777616100 | 5.67 | 0.08 | 1.34 | 5.69 | 5.71 | 5.53 | 197978 |
| 1777529700 | 5.595 | 0 | 0.09 | 5.53 | 5.67 | 5.51 | 146813 |
| 1777443300 | 5.59 | 0.09 | 1.64 | 5.48 | 5.7 | 5.48 | 209187 |
| 1777356900 | 5.5 | -0.19 | -3.34 | 5.69 | 5.69 | 5.36 | 170058 |
| 1777270500 | 5.69 | 0.19 | 3.45 | 5.5599999 | 5.75 | 5.51 | 229157 |
| 1777011300 | 5.5 | 0.07 | 1.29 | 5.49 | 5.53 | 5.41 | 81757 |
| 1776924900 | 5.43 | -0.01 | -0.18 | 5.51 | 5.6 | 5.38 | 220403 |
| 1776838500 | 5.44 | 0.36 | 6.98 | 5.25 | 5.6 | 5.25 | 405326 |
| 1776752100 | 5.085 | 0.13 | 2.52 | 4.99 | 5.13 | 4.94 | 234161 |
| 1776665700 | 4.96 | -0.08 | -1.59 | 5 | 5.07 | 4.92 | 72161 |
| 1776406500 | 5.04 | -0.1 | -1.95 | 5.12 | 5.17 | 4.94 | 84674 |
| 1776320100 | 5.14 | 0.18 | 3.63 | 5 | 5.2 | 4.99 | 291601 |
| 1776233700 | 4.96 | 0.09 | 1.85 | 4.99 | 5 | 4.79 | 58065 |
| 1776147300 | 4.87 | -0.06 | -1.22 | 4.9 | 5.04 | 4.85 | 507170 |
| 1776060900 | 4.93 | -0.01 | -0.20 | 5 | 5 | 4.82 | 43268 |
| 1775801700 | 4.94 | 0.04 | 0.82 | 4.78 | 4.97 | 4.78 | 33829 |
| 1775715300 | 4.9 | -0.13 | -2.58 | 5.1 | 5.1 | 4.82 | 72497 |
| 1775628900 | 5.03 | 0.22 | 4.57 | 4.85 | 5.11 | 4.85 | 111362 |
| 1775542500 | 4.8099999 | 0.07 | 1.48 | 4.7 | 4.91 | 4.7 | 86239 |
| 1775106900 | 4.74 | 0.19 | 4.18 | 4.5599999 | 4.78 | 4.5599999 | 89210 |
| 1775020500 | 4.55 | 0.2 | 4.60 | 4.5599999 | 4.67 | 4.47 | 47727 |
| 1774934100 | 4.35 | 0.1 | 2.35 | 4.25 | 4.43 | 4.13 | 172042 |
| 1774847700 | 4.25 | 0 | 0.00 | 4.3 | 4.33 | 4.22 | 115547 |
| 1774588500 | 4.25 | 0 | 0.00 | 4.25 | 4.26 | 4.16 | 99468 |
| 1774502100 | 4.25 | -0.01 | -0.23 | 4.2 | 4.25 | 4.2 | 49712 |
| 1774415700 | 4.26 | 0.06 | 1.43 | 4.19 | 4.35 | 4.19 | 221390 |
| 1774329300 | 4.2 | 0.19 | 4.74 | 4.11 | 4.42 | 4.075 | 151018 |
| 1774242900 | 4.01 | -0.15 | -3.61 | 3.99 | 4.0599999 | 3.79 | 227489 |
| 1773983700 | 4.16 | -0.09 | -2.00 | 4.3 | 4.3 | 4.11 | 122987 |
| 1773897300 | 4.245 | -0.13 | -2.86 | 4.35 | 4.35 | 4.22 | 109947 |
| 1773810900 | 4.37 | -0.08 | -1.80 | 4.6 | 4.6 | 4.36 | 33103 |
| 1773724500 | 4.45 | 0.12 | 2.77 | 4.35 | 4.5 | 4.35 | 33816 |
| 1773638100 | 4.33 | -0.25 | -5.36 | 4.43 | 4.5199999 | 4.32 | 90827 |
| 1773378900 | 4.575 | -0.06 | -1.19 | 4.61 | 4.63 | 4.5199999 | 28793 |
| 1773292500 | 4.63 | 0.01 | 0.22 | 4.64 | 4.75 | 4.5199999 | 263257 |
| 1773206100 | 4.62 | -0.04 | -0.86 | 4.59 | 4.69 | 4.59 | 59371 |
| 1773119700 | 4.66 | -0.04 | -0.85 | 4.8099999 | 4.83 | 4.61 | 40351 |
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
