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 | 0.035 | 8.75 | 0.4 | 0.45 | 0.375 | 20916 | 0.41890251 | DE |
| 4 | 0.035 | 8.75 | 0.4 | 0.45 | 0.36 | 71654 | 0.40364735 | DE |
| 12 | -0.05 | -10.3092783505 | 0.485 | 0.55 | 0.35 | 70189 | 0.45130569 | DE |
| 26 | -0.29 | -40 | 0.725 | 0.725 | 0.33 | 101161 | 0.45327324 | DE |
| 52 | 0.125 | 40.3225806452 | 0.31 | 0.85 | 0.285 | 128882 | 0.5218169 | DE |
| 156 | 0.42 | 2800 | 0.015 | 0.85 | 0.01 | 1673008 | 0.02964744 | DE |
| 260 | 0.384 | 752.941176471 | 0.051 | 0.85 | 0.01 | 3882718 | 0.02578929 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744697700 | 0.45 | 0.075 | 20.00 | 0.44 | 0.45 | 0.395 | 207309 |
| 1744611300 | 0.375 | -0.055 | -12.79 | 0.4 | 0.4 | 0.375 | 22992 |
| 1744352100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 2805 |
| 1744265700 | 0.43 | -0.02 | -4.44 | 0.405 | 0.43 | 0.405 | 41062 |
| 1744179300 | 0.45 | 0.03 | 7.14 | 0.4 | 0.45 | 0.375 | 16805 |
| 1744092900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1744006500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 50000 |
| 1743743700 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 7151 |
| 1743657300 | 0.435 | 0.02 | 4.82 | 0.4099999 | 0.435 | 0.4099999 | 190332 |
| 1743570900 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.415 | 0 |
| 1743484500 | 0.415 | 0.035 | 9.21 | 0.38 | 0.415 | 0.38 | 390553 |
| 1743398100 | 0.38 | 0 | 0.00 | 0.37 | 0.38 | 0.37 | 216083 |
| 1743138900 | 0.38 | 0.02 | 5.56 | 0.375 | 0.38 | 0.375 | 137134 |
| 1743052500 | 0.36 | -0.02 | -5.26 | 0.38 | 0.385 | 0.36 | 52922 |
| 1742966100 | 0.38 | 0.015 | 4.11 | 0.38 | 0.38 | 0.38 | 7000 |
| 1742879700 | 0.365 | -0.01 | -2.67 | 0.365 | 0.365 | 0.365 | 565 |
| 1742793300 | 0.375 | -0.005 | -1.32 | 0.375 | 0.375 | 0.37 | 41219 |
| 1742534100 | 0.38 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 21016 |
| 1742447700 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 484 |
| 1742361300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1742274900 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 20000 |
| 1742188500 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1741929300 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 8014 |
| 1741842900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1741756500 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 2000 |
| 1741670100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741583700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 5809 |
| 1741324500 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 750 |
| 1741238100 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741151700 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741065300 | 0.44 | -0.035 | -7.37 | 0.475 | 0.475 | 0.44 | 69681 |
| 1740978900 | 0.475 | -0.015 | -3.06 | 0.475 | 0.475 | 0.475 | 479 |
| 1740719700 | 0.49 | -0.02 | -3.92 | 0.475 | 0.495 | 0.475 | 54189 |
| 1740633300 | 0.51 | -0.005 | -0.97 | 0.505 | 0.51 | 0.505 | 10000 |
| 1740546900 | 0.515 | -0.02 | -3.74 | 0.505 | 0.515 | 0.49 | 111626 |
| 1740460500 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1740374100 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1740114900 | 0.535 | 0.085 | 18.89 | 0.475 | 0.54 | 0.475 | 290482 |
| 1740028500 | 0.45 | -0.07 | -13.46 | 0.525 | 0.5275 | 0.45 | 102899 |
| 1739942100 | 0.52 | 0.04 | 8.33 | 0.52 | 0.55 | 0.49 | 181471 |
| 1739855700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1739769300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 30287 |
| 1739510100 | 0.48 | 0.01 | 2.13 | 0.475 | 0.5 | 0.475 | 45036 |
| 1739423700 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 37944 |
| 1739337300 | 0.45 | 0.015 | 3.45 | 0.4275 | 0.45 | 0.4275 | 21211 |
| 1739250900 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 18755 |
| 1739164500 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 9191 |
| 1738905300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.4099999 | 9186 |
| 1738818900 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1738732500 | 0.43 | -0.03 | -6.52 | 0.4099999 | 0.43 | 0.4099999 | 5767 |
| 1738646100 | 0.46 | 0.035 | 8.24 | 0.43 | 0.48 | 0.43 | 119043 |
| 1738559700 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.4 | 9542 |
| 1738300500 | 0.43 | -0.065 | -13.13 | 0.435 | 0.435 | 0.35 | 405880 |
| 1738214100 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.47 | 120742 |
| 1738127700 | 0.49 | 0.015 | 3.16 | 0.49 | 0.49 | 0.485 | 44700 |
| 1738041300 | 0.475 | -0.025 | -5.00 | 0.5 | 0.5 | 0.475 | 150249 |
| 1737695700 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.5 | 64392 |
| 1737609300 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737522900 | 0.51 | -0.005 | -0.97 | 0.515 | 0.515 | 0.51 | 11000 |
| 1737436500 | 0.515 | -0.01 | -1.90 | 0.485 | 0.515 | 0.485 | 70225 |
| 1737350100 | 0.525 | 0.01 | 1.94 | 0.515 | 0.53 | 0.51 | 106728 |
| 1737090900 | 0.515 | 0.015 | 3.00 | 0.495 | 0.535 | 0.49 | 129968 |
| 1737004500 | 0.5 | 0 | 0.00 | 0.525 | 0.53 | 0.5 | 46417 |
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
