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 | 11.49 | 5.8724317694 | 195.66 | 208.7 | 193.7 | 3413 | 200.66138923 | DE |
| 4 | -27.95 | -11.8885580604 | 235.1 | 235.1 | 192.5 | 6841 | 208.9003762 | DE |
| 12 | -35.85 | -14.7530864198 | 243 | 243.15 | 192.5 | 8291 | 221.52336092 | DE |
| 26 | 3.3 | 1.61883738043 | 203.85 | 248.8 | 192.5 | 7810 | 220.71117674 | DE |
| 52 | 49.03 | 31.0080951176 | 158.12 | 248.8 | 154.06 | 8164 | 203.17213724 | DE |
| 156 | 48.53 | 30.5951330223 | 158.62 | 248.8 | 118.28 | 7897 | 171.60492018 | DE |
| 260 | -18.5 | -8.19853755817 | 225.65 | 435.3 | 87.65 | 9539 | 149.97445782 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742921700 | 206.6 | 3.85 | 1.90 | 204.95 | 207 | 203.6 | 3659 |
| 1742835300 | 202.75 | 4.13 | 2.08 | 202.6 | 204 | 202.55 | 2853 |
| 1742576100 | 198.62 | 1.24 | 0.63 | 197.74 | 198.86 | 193.7 | 4692 |
| 1742489700 | 197.38 | -0.4 | -0.20 | 199.28 | 200.9 | 197.36 | 3041 |
| 1742403300 | 197.78 | 2.46 | 1.26 | 195.66 | 200.6 | 195.26 | 2822 |
| 1742316900 | 195.32 | 1.78 | 0.92 | 195.76 | 197.24 | 194.8 | 2955 |
| 1742230500 | 193.54 | -1.72 | -0.88 | 196 | 196.92 | 192.5 | 6513 |
| 1741971300 | 195.26 | 0.24 | 0.12 | 194.98 | 196.68 | 192.92 | 12851 |
| 1741884900 | 195.02 | -5.33 | -2.66 | 209.75 | 209.75 | 195 | 6983 |
| 1741798500 | 200.35 | 0.2 | 0.10 | 202.6 | 204.3 | 197 | 8339 |
| 1741712100 | 200.15 | -7.15 | -3.45 | 207.3 | 209.3 | 200.15 | 16122 |
| 1741625700 | 207.3 | -12.85 | -5.84 | 218.9 | 219.9 | 206.9 | 9965 |
| 1741366500 | 220.15 | 1.55 | 0.71 | 216.65 | 220.65 | 215.3 | 7730 |
| 1741280100 | 218.6 | 4.9 | 2.29 | 218 | 219.85 | 215.75 | 6015 |
| 1741193700 | 213.7 | -12.9 | -5.69 | 220.05 | 222.55 | 213.7 | 13491 |
| 1741107300 | 226.6 | -3.4 | -1.48 | 227.6 | 228 | 224.8 | 9910 |
| 1741020900 | 230 | 2.1 | 0.92 | 232.3 | 233.05 | 229.3 | 3732 |
| 1740761700 | 227.9 | -4.45 | -1.92 | 228.7 | 228.85 | 225.5 | 6188 |
| 1740675300 | 232.35 | 2.3 | 1.00 | 231 | 233 | 227.7 | 4437 |
| 1740588900 | 230.05 | -4.6 | -1.96 | 235.1 | 235.1 | 229.85 | 4516 |
| 1740502500 | 234.65 | -1.15 | -0.49 | 236.25 | 237.45 | 233.05 | 7196 |
| 1740416100 | 235.8 | -0.4 | -0.17 | 234 | 237.45 | 230.9 | 6961 |
| 1740156900 | 236.2 | 1 | 0.43 | 234.6 | 236.7 | 234 | 4506 |
| 1740070500 | 235.2 | 0.4 | 0.17 | 234.05 | 235.8 | 233.2 | 3505 |
| 1739984100 | 234.8 | 0.8 | 0.34 | 234.7 | 235.65 | 233.5 | 4507 |
| 1739897700 | 234 | 1.95 | 0.84 | 234 | 234.5 | 232.8 | 5203 |
| 1739811300 | 232.05 | -0.2 | -0.09 | 232.3 | 233.5 | 231.6 | 3381 |
| 1739552100 | 232.25 | 1.95 | 0.85 | 231.15 | 233.05 | 229.45 | 8749 |
| 1739465700 | 230.3 | 3.55 | 1.57 | 227.05 | 231.25 | 226 | 8330 |
| 1739379300 | 226.75 | 0.1 | 0.04 | 224.8 | 227 | 223.4 | 6288 |
| 1739292900 | 226.65 | 4.3 | 1.93 | 220 | 226.8 | 219.05 | 13302 |
| 1739206500 | 222.35 | 0.75 | 0.34 | 220.9 | 223.4 | 220.85 | 3418 |
| 1738947300 | 221.6 | -1.65 | -0.74 | 223.05 | 224.95 | 221.5 | 7224 |
| 1738860900 | 223.25 | 2.8 | 1.27 | 223 | 225.55 | 222.65 | 5871 |
| 1738774500 | 220.45 | -2.05 | -0.92 | 223.35 | 223.35 | 216.75 | 18064 |
| 1738688100 | 222.5 | 2.85 | 1.30 | 221.4 | 222.9 | 219 | 8209 |
| 1738601700 | 219.65 | -10.35 | -4.50 | 225.15 | 227 | 219.5 | 10743 |
| 1738342500 | 230 | 1.4 | 0.61 | 235.3 | 238.95 | 229.85 | 30355 |
| 1738256100 | 228.6 | 1.5 | 0.66 | 229.65 | 230.7 | 227.65 | 7331 |
| 1738169700 | 227.1 | -2.3 | -1.00 | 229.2 | 229.2 | 224.4 | 10403 |
| 1738083300 | 229.4 | 11.95 | 5.50 | 221 | 229.6 | 219 | 17218 |
| 1737996900 | 217.45 | 5.5 | 2.59 | 209.15 | 217.75 | 208.35 | 13017 |
| 1737737700 | 211.95 | -4.45 | -2.06 | 213.3 | 215.9 | 211.55 | 17185 |
| 1737651300 | 216.4 | 2.3 | 1.07 | 214.95 | 218.6 | 213.6 | 9374 |
| 1737564900 | 214.1 | 2.65 | 1.25 | 213.15 | 214.2 | 210.7 | 15936 |
| 1737478500 | 211.45 | -11.55 | -5.18 | 218.35 | 219.95 | 211.15 | 17601 |
| 1737392100 | 223 | -1.8 | -0.80 | 224.15 | 224.55 | 221.7 | 9568 |
| 1737132900 | 224.8 | 0.95 | 0.42 | 224.6 | 225.85 | 222 | 8346 |
| 1737046500 | 223.85 | -7 | -3.03 | 233.85 | 234.3 | 223.6 | 8521 |
| 1736960100 | 230.85 | 2.9 | 1.27 | 228.05 | 231.4 | 226 | 4657 |
| 1736873700 | 227.95 | 1.85 | 0.82 | 229.85 | 230.3 | 227.65 | 3380 |
| 1736787300 | 226.1 | -2.55 | -1.12 | 230.2 | 230.6 | 225.5 | 4833 |
| 1736528100 | 228.65 | -7.2 | -3.05 | 236 | 236 | 228.65 | 6665 |
| 1736441700 | 235.85 | 0.05 | 0.02 | 236 | 236 | 234.7 | 1975 |
| 1736355300 | 235.8 | 0.65 | 0.28 | 234.9 | 236.45 | 233.55 | 5443 |
| 1736268900 | 235.15 | -2.2 | -0.93 | 235.35 | 236.55 | 232.1 | 17812 |
| 1736182500 | 237.35 | 0.6 | 0.25 | 236.45 | 238 | 234.15 | 10608 |
| 1735923300 | 236.75 | -2.15 | -0.90 | 236.85 | 237.65 | 235.2 | 5691 |
| 1735836900 | 238.9 | -3.85 | -1.59 | 243 | 243.15 | 237.8 | 8599 |
| 1735577700 | 242.75 | -0.8 | -0.33 | 244.4 | 244.95 | 241.25 | 9856 |
| 1735318500 | 243.55 | -1.5 | -0.61 | 248.15 | 248.8 | 243.55 | 12903 |
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
