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 | -11.1 | -1.31267738884 | 845.6 | 895.2 | 819.3 | 96559 | 854.27788517 | DE |
| 4 | 29 | 3.60024829299 | 805.5 | 916.9 | 784.2 | 143504 | 846.53020329 | DE |
| 12 | -137.5 | -14.146090535 | 972 | 1017.8 | 772.4 | 151886 | 900.07850412 | DE |
| 26 | -569.3 | -40.5542100014 | 1403.8 | 1434.6 | 772.4 | 151457 | 952.69919944 | DE |
| 52 | -734.3 | -46.8064762876 | 1568.8 | 1600.8 | 772.4 | 112965 | 1085.83840233 | DE |
| 156 | -615.7 | -42.4562129361 | 1450.2 | 1869.2 | 602.8 | 94373 | 1170.02531652 | DE |
| 260 | -1256.5 | -60.0908656145 | 2091 | 2835 | 602.8 | 89406 | 1360.38392472 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 834.5 | 4.4 | 0.53 | 832.2 | 838.5 | 823.9 | 86385 |
| 1783528200 | 830.1 | -28 | -3.26 | 851.3 | 851.3 | 819.3 | 107694 |
| 1783441800 | 858.1 | -10.5 | -1.21 | 869.4 | 880.1 | 853.4 | 78565 |
| 1783355400 | 868.6 | 6.3 | 0.73 | 868.4 | 895.2 | 862.7 | 111001 |
| 1783096200 | 862.3 | 13 | 1.53 | 845.6 | 864.3 | 840.7 | 88974 |
| 1783009800 | 849.3 | 0 | 0.00 | 849.3 | 849.3 | 849.3 | 0 |
| 1782923400 | 849.3 | 28.9 | 3.52 | 820 | 849.3 | 815.8 | 168081 |
| 1782837000 | 820.4 | -8.6 | -1.04 | 833.9 | 836.1 | 811.4 | 127642 |
| 1782750600 | 829 | 7.1 | 0.86 | 833.8 | 842 | 825.7 | 119436 |
| 1782491400 | 821.9 | 0 | 0.00 | 821.9 | 821.9 | 821.9 | 0 |
| 1782405000 | 821.9 | -22.1 | -2.62 | 835.3 | 838.15 | 813.3 | 168207 |
| 1782318600 | 844 | 11 | 1.32 | 838.4 | 846.8 | 828.3 | 97515 |
| 1782232200 | 833 | -41.2 | -4.71 | 850 | 855.6 | 829 | 176270 |
| 1782145800 | 874.2 | -14.1 | -1.59 | 879.7 | 891.3 | 874.2 | 118485 |
| 1781886600 | 888.3 | 0 | 0.00 | 888.3 | 888.3 | 888.3 | 0 |
| 1781800200 | 888.3 | 0 | 0.00 | 888.3 | 888.3 | 888.3 | 0 |
| 1781713800 | 888.3 | -2 | -0.22 | 898.3 | 916.9 | 886.5 | 178531 |
| 1781627400 | 890.3 | 31.4 | 3.66 | 862.2 | 901.1 | 856.1 | 198167 |
| 1781541000 | 858.9 | 30.5 | 3.68 | 852.5 | 870.6 | 849.8 | 185234 |
| 1781281800 | 828.4 | 43.2 | 5.50 | 805 | 835.5 | 795.5 | 228606 |
| 1781195400 | 785.2 | -17.9 | -2.23 | 805.5 | 806 | 784.2 | 143653 |
| 1781109000 | 803.1 | -30.2 | -3.62 | 829.6 | 833.5 | 801 | 133743 |
| 1781022600 | 833.3 | 0 | 0.00 | 833.3 | 833.3 | 833.3 | 0 |
| 1780936200 | 833.3 | 15.9 | 1.95 | 821 | 848.8 | 815.8 | 175179 |
| 1780677000 | 817.4 | -79.6 | -8.87 | 895.6 | 910 | 772.4 | 526379 |
| 1780590600 | 897 | 48.8 | 5.75 | 853.3 | 901.8 | 852 | 158920 |
| 1780504200 | 848.2 | -41.8 | -4.70 | 882.3 | 885.7 | 848.2 | 225534 |
| 1780417800 | 890 | -21.8 | -2.39 | 919.2 | 936.8 | 889.6 | 207160 |
| 1780331400 | 911.8 | -27.5 | -2.93 | 927.4 | 927.9 | 873 | 288967 |
| 1780072200 | 939.3 | 11.9 | 1.28 | 935.8 | 951.4 | 923.4 | 305273 |
| 1779985800 | 927.4 | -38.6 | -4.00 | 941 | 959.1 | 920 | 184636 |
| 1779899400 | 966 | -3.6 | -0.37 | 970.6 | 977.9 | 961 | 88063 |
| 1779813000 | 969.6 | -18 | -1.82 | 989.8 | 989.8 | 961.4 | 87182 |
| 1779726600 | 987.6 | 29.7 | 3.10 | 968 | 996 | 968 | 92320 |
| 1779467400 | 957.9 | 14.9 | 1.58 | 957.9 | 984.3 | 954.4 | 118575 |
| 1779381000 | 943 | -13.3 | -1.39 | 955.1 | 959.1 | 928.2 | 110920 |
| 1779294600 | 956.3 | 3.7 | 0.39 | 949.3 | 966.3 | 933.4 | 102134 |
| 1779208200 | 952.6 | 43.3 | 4.76 | 910 | 956.1 | 909 | 144289 |
| 1779121800 | 909.3 | 18.5 | 2.08 | 880 | 919 | 875.6 | 86461 |
| 1778862600 | 890.8 | -7.2 | -0.80 | 888.8 | 900.1 | 885 | 79325 |
| 1778776200 | 898 | 18 | 2.05 | 890.5 | 903.1 | 875.5 | 86458 |
| 1778689800 | 880 | -28.7 | -3.16 | 910.1 | 915 | 870.3 | 142820 |
| 1778603400 | 908.7 | -12.3 | -1.34 | 910.9 | 919.3 | 900.2 | 95133 |
| 1778517000 | 921 | -21.8 | -2.31 | 942.9 | 942.9 | 913.9 | 144261 |
| 1778257800 | 942.8 | -6.1 | -0.64 | 941.8 | 971.3 | 932 | 111738 |
| 1778171400 | 948.9 | -8.7 | -0.91 | 969.8 | 980.8 | 942.7 | 162681 |
| 1778085000 | 957.6 | -14.7 | -1.51 | 978 | 1012.4 | 946 | 263097 |
| 1777998600 | 972.3 | 1.5 | 0.15 | 973.1 | 980.4 | 919.4 | 233313 |
| 1777912200 | 970.8 | 12.3 | 1.28 | 977.6 | 990.5 | 963.5 | 125689 |
| 1777566600 | 958.5 | 1.3 | 0.14 | 948.8 | 968.7 | 938.5 | 120740 |
| 1777480200 | 957.2 | -8.9 | -0.92 | 960 | 966.1 | 937.8 | 98015 |
| 1777393800 | 966.1 | 0 | 0.00 | 966.1 | 966.1 | 966.1 | 0 |
| 1777307400 | 966.1 | -9 | -0.92 | 980 | 980.2 | 959.4 | 108279 |
| 1777048200 | 975.1 | 44.5 | 4.78 | 978.5 | 1017.8 | 937 | 251985 |
| 1776961800 | 930.6 | -39.8 | -4.10 | 958 | 965.4 | 928.3 | 103276 |
| 1776875400 | 970.4 | -10.9 | -1.11 | 979 | 982.1 | 963.9 | 82687 |
| 1776789000 | 981.3 | 10.5 | 1.08 | 973 | 989.2 | 965 | 99258 |
| 1776702600 | 970.8 | -14.1 | -1.43 | 965.3 | 975.8 | 957.2 | 108310 |
| 1776443400 | 984.9 | 26.9 | 2.81 | 960 | 1003 | 959.3 | 180330 |
| 1776357000 | 958 | -6 | -0.62 | 972 | 976.6 | 951.8 | 120793 |
| 1776270600 | 964 | 37.9 | 4.09 | 935.9 | 964.7 | 931.4 | 136628 |
| 1776184200 | 926.1 | 33.7 | 3.78 | 900.9 | 926.1 | 894.8 | 127014 |
| 1776097800 | 892.4 | 32.4 | 3.77 | 852 | 893 | 843 | 147920 |
| 1775838600 | 860 | 0 | 0.00 | 860 | 860 | 860 | 0 |
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
