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 | 0.93 | 2.9282115869 | 31.76 | 32.5 | 31.15 | 122213 | 31.84894303 | F |
| 4 | 0.33 | 1.01977750309 | 32.36 | 32.61 | 30.74 | 108853 | 31.85775634 | F |
| 12 | -0.47 | -1.41737032569 | 33.16 | 35.47 | 30.74 | 134047 | 33.11258628 | F |
| 26 | -2.23 | -6.38602520046 | 34.92 | 36.73 | 30.23 | 180590 | 33.53917528 | F |
| 52 | -0.21 | -0.63829787234 | 32.9 | 37.93 | 30.23 | 207433 | 34.50411222 | F |
| 156 | -0.21 | -0.63829787234 | 32.9 | 37.93 | 30.23 | 207433 | 34.50411222 | F |
| 260 | -0.21 | -0.63829787234 | 32.9 | 37.93 | 30.23 | 207433 | 34.50411222 | F |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744668000 | 32.45 | 0.46 | 1.44 | 32.21 | 32.5 | 32.06 | 80996 |
| 1744408800 | 31.99 | 0.44 | 1.39 | 31.55 | 32.13 | 31.53 | 182493 |
| 1744322400 | 31.55 | -0.47 | -1.47 | 31.76 | 32.08 | 31.34 | 102708 |
| 1744236000 | 32.02 | 0.82 | 2.63 | 31.23 | 32.1 | 31.15 | 140470 |
| 1744149600 | 31.2 | -0.15 | -0.48 | 31.76 | 31.76 | 31.17 | 104400 |
| 1744063200 | 31.35 | 0.08 | 0.26 | 31.03 | 31.73 | 30.74 | 146260 |
| 1743804000 | 31.27 | -0.82 | -2.56 | 31.72 | 31.74 | 31.13 | 215487 |
| 1743717600 | 32.09 | 0.52 | 1.65 | 31.3 | 32.34 | 31.29 | 273950 |
| 1743631200 | 31.57 | 0.04 | 0.13 | 31.73 | 31.76 | 31.48 | 21400 |
| 1743544800 | 31.53 | -0.17 | -0.54 | 31.54 | 31.84 | 31.53 | 45310 |
| 1743458400 | 31.7 | -0.26 | -0.81 | 31.4 | 31.73 | 31.4 | 73600 |
| 1743199200 | 31.96 | -0.29 | -0.90 | 32.31 | 32.31 | 31.71 | 65700 |
| 1743112800 | 32.25 | -0.21 | -0.65 | 32.24 | 32.35 | 32.24 | 15400 |
| 1743026400 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1742940000 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1742853600 | 32.46 | 0 | 0.00 | 32.259999 | 32.58 | 32.259999 | 102981 |
| 1742594400 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1742508000 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1742421600 | 32.46 | 0.03 | 0.09 | 32.439999 | 32.61 | 32.31 | 98500 |
| 1742335200 | 32.43 | -2.99 | -8.44 | 32.36 | 32.57 | 32.229999 | 72000 |
| 1742248800 | 35.42 | 0.94 | 2.73 | 34.56 | 35.47 | 34.56 | 37200 |
| 1741989600 | 34.48 | 1.15 | 3.45 | 33.87 | 34.63 | 33.86 | 201500 |
| 1741903200 | 33.33 | 0.58 | 1.77 | 32.84 | 33.38 | 32.79 | 151600 |
| 1741816800 | 32.75 | -0.09 | -0.27 | 32.78 | 32.84 | 32.57 | 50000 |
| 1741730400 | 32.84 | -0.08 | -0.24 | 32.85 | 32.86 | 32.659999 | 41000 |
| 1741644000 | 32.92 | -0.05 | -0.15 | 32.47 | 32.939999 | 32.439999 | 254000 |
| 1741384800 | 32.97 | 0.28 | 0.86 | 32.46 | 33.049999 | 32.46 | 100800 |
| 1741298400 | 32.689999 | 0.01 | 0.03 | 32.42 | 32.86 | 32.409999 | 74700 |
| 1741212000 | 32.68 | 0.28 | 0.86 | 32.65 | 32.68 | 32.49 | 169300 |
| 1740780000 | 32.4 | -0.69 | -2.09 | 32.95 | 32.97 | 32.299999 | 197600 |
| 1740693600 | 33.09 | 0.06 | 0.18 | 33.229999 | 33.31 | 33.08 | 305600 |
| 1740607200 | 33.03 | -0.1 | -0.30 | 33.299999 | 33.39 | 32.979999 | 231700 |
| 1740520800 | 33.13 | 0.38 | 1.16 | 33 | 33.38 | 32.88 | 437700 |
| 1740434400 | 32.75 | -0.22 | -0.67 | 32.99 | 33.21 | 32.57 | 463500 |
| 1740175200 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.97 | 0 |
| 1740088800 | 32.97 | 0 | 0.00 | 32.97 | 32.97 | 32.97 | 0 |
| 1740002400 | 32.97 | -0.18 | -0.54 | 32.96 | 33.009999 | 32.85 | 18400 |
| 1739916000 | 33.15 | -1.93 | -5.50 | 33.049999 | 33.31 | 32.909999 | 235000 |
| 1739829600 | 35.08 | 0.2 | 0.57 | 34.95 | 35.3 | 34.95 | 154600 |
| 1739570400 | 34.88 | 0.99 | 2.92 | 34.39 | 34.88 | 34.37 | 69000 |
| 1739484000 | 33.89 | 0.08 | 0.24 | 33.91 | 33.91 | 33.76 | 5100 |
| 1739397600 | 33.81 | -1.05 | -3.01 | 34.34 | 34.42 | 33.65 | 26400 |
| 1739311200 | 34.86 | 0.31 | 0.90 | 34.86 | 34.96 | 34.55 | 95100 |
| 1739224800 | 34.55 | 0.41 | 1.20 | 34.56 | 34.63 | 34.27 | 161000 |
| 1738965600 | 34.14 | -0.2 | -0.58 | 34.42 | 34.42 | 33.88 | 120300 |
| 1738879200 | 34.34 | -0.1 | -0.29 | 33.43 | 34.53 | 33.43 | 321900 |
| 1738792800 | 34.44 | 0.54 | 1.59 | 34.2 | 34.58 | 33.76 | 351600 |
| 1738706400 | 33.9 | 0.2 | 0.59 | 33.65 | 34.06 | 33.56 | 132200 |
| 1738620000 | 33.7 | -0.53 | -1.55 | 33.68 | 33.98 | 33.509999 | 105500 |
| 1738360800 | 34.23 | -0.01 | -0.03 | 34.32 | 34.45 | 34.21 | 74200 |
| 1738274400 | 34.24 | 0.68 | 2.03 | 33.8 | 34.41 | 33.76 | 172100 |
| 1738188000 | 33.56 | -0.05 | -0.15 | 33.68 | 33.68 | 33.56 | 16700 |
| 1738101600 | 33.61 | 0.03 | 0.09 | 33.38 | 33.67 | 33.32 | 24700 |
| 1738015200 | 33.58 | 0.92 | 2.82 | 32.99 | 33.58 | 32.869999 | 172800 |
| 1737756000 | 32.659999 | -0.09 | -0.27 | 32.84 | 32.869999 | 32.659999 | 59700 |
| 1737669600 | 32.75 | -0.23 | -0.70 | 33.08 | 33.119999 | 32.659999 | 57500 |
| 1737583200 | 32.979999 | -0.05 | -0.15 | 33.25 | 33.25 | 32.869999 | 121100 |
| 1737496800 | 33.03 | -0.07 | -0.21 | 33.159999 | 33.18 | 32.95 | 17700 |
| 1737410400 | 33.1 | 0.84 | 2.60 | 32.67 | 33.24 | 32.659999 | 202400 |
| 1737151200 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1737064800 | 32.259999 | 0 | 0.00 | 32.259999 | 32.259999 | 32.259999 | 0 |
| 1736978400 | 32.259999 | 1.32 | 4.27 | 31.18 | 32.27 | 31.16 | 182500 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
