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 | -0.0005 | -3.26797385621 | 0.0153 | 0.0169 | 0.0144 | 719361 | 0.0153205 | DE |
| 4 | -0.0182 | -55.1515151515 | 0.033 | 0.0361 | 0.0144 | 2462507 | 0.0211052 | DE |
| 12 | -0.0801 | -84.4046364594 | 0.0949 | 0.0979 | 0.0144 | 1771364 | 0.02452565 | DE |
| 26 | 0.0146 | 7300 | 0.0002 | 0.59 | 0.0002 | 1142484 | 0.02117399 | DE |
| 52 | 0.0134 | 957.142857143 | 0.0014 | 0.59 | 0.0002 | 6432012 | 0.00213193 | DE |
| 156 | -0.004 | -21.2765957447 | 0.0188 | 0.65 | 0.0001 | 13171857 | 0.00173135 | DE |
| 260 | -0.4242 | -96.6287015945 | 0.439 | 0.65 | 0.0001 | 8419025 | 0.00631279 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1752078600 | 0.015 | -0.0004 | -2.60 | 0.0151 | 0.0151 | 0.0144 | 1601316 |
| 1751992200 | 0.0154 | -0.0001 | -0.65 | 0.0153 | 0.0159 | 0.0153 | 367652 |
| 1751905800 | 0.0155 | 0 | 0.00 | 0.016 | 0.0168999 | 0.0154 | 585568 |
| 1751646600 | 0.0155 | -0.0003 | -1.90 | 0.0161 | 0.0161 | 0.0155 | 403000 |
| 1751560200 | 0.0158 | -0.0003 | -1.86 | 0.0153 | 0.016 | 0.0153 | 639271 |
| 1751473800 | 0.0161 | -0.001 | -5.85 | 0.017 | 0.017 | 0.0151 | 1240380 |
| 1751387400 | 0.0171 | -0.0017 | -9.04 | 0.018 | 0.0187 | 0.0167 | 2307912 |
| 1751301000 | 0.0188 | -0.0007 | -3.59 | 0.02 | 0.0201 | 0.0179 | 1495706 |
| 1751041800 | 0.0195 | 0.0009001 | 4.84 | 0.019 | 0.0199 | 0.0185999 | 1186897 |
| 1750955400 | 0.0185999 | -0.0006 | -3.13 | 0.0191999 | 0.0191999 | 0.0183 | 547543 |
| 1750869000 | 0.0191999 | -0.0011 | -5.42 | 0.02 | 0.0205 | 0.019 | 242189 |
| 1750782600 | 0.0203 | 0.0018 | 9.73 | 0.0185999 | 0.0225 | 0.0185999 | 1371137 |
| 1750696200 | 0.0185 | -0.0012 | -6.09 | 0.0199 | 0.0199 | 0.0182 | 398074 |
| 1750437000 | 0.0197 | 0.0006 | 3.14 | 0.0199 | 0.0217 | 0.019 | 1133316 |
| 1750350600 | 0.0191 | 0.0012 | 6.70 | 0.0208 | 0.0238 | 0.0183 | 4611931 |
| 1750264200 | 0.0179 | -0.0028 | -13.53 | 0.021 | 0.021 | 0.0179 | 2332724 |
| 1750177800 | 0.0207 | -0.0025 | -10.78 | 0.0248 | 0.0248 | 0.0199 | 3758505 |
| 1750091400 | 0.0231999 | 0.0012999 | 5.94 | 0.0233 | 0.025 | 0.0216 | 3165644 |
| 1749832200 | 0.0219 | -0.0025 | -10.25 | 0.0244 | 0.0263 | 0.0212 | 5293775 |
| 1749745800 | 0.0244 | -0.0017 | -6.51 | 0.033 | 0.0361 | 0.022 | 16567602 |
| 1749659400 | 0.0261 | 0.0035 | 15.49 | 0.0212 | 0.04 | 0.021 | 19952099 |
| 1749573000 | 0.0226 | -0.0024 | -9.60 | 0.028 | 0.0295 | 0.0211 | 5435370 |
| 1749486600 | 0.025 | -0.003 | -10.71 | 0.038 | 0.0395 | 0.025 | 5260080 |
| 1749227400 | 0.028 | 0.0058 | 26.13 | 0.025 | 0.065 | 0.023 | 7752739 |
| 1749141000 | 0.0222 | -0.0065 | -22.65 | 0.028 | 0.028 | 0.0208 | 494697 |
| 1749054600 | 0.0287 | -0.0012 | -4.01 | 0.03 | 0.0371999 | 0.025 | 1279473 |
| 1748968200 | 0.0299 | -0.0004 | -1.32 | 0.0283 | 0.0318 | 0.028 | 242333 |
| 1748881800 | 0.0303 | -0.0007 | -2.26 | 0.0315 | 0.0318 | 0.0297 | 176263 |
| 1748622600 | 0.031 | 0.0001 | 0.32 | 0.0309 | 0.031 | 0.0309 | 7500 |
| 1748536200 | 0.0309 | 0.0027 | 9.57 | 0.029 | 0.0309 | 0.0283 | 26236 |
| 1748449800 | 0.0282 | -0.0012 | -4.08 | 0.0295 | 0.0309 | 0.0282 | 113188 |
| 1748363400 | 0.0294 | 0.0001 | 0.34 | 0.0283 | 0.0294 | 0.0283 | 31681 |
| 1748277000 | 0.0293 | -0.0003 | -1.01 | 0.0285 | 0.0295 | 0.0282 | 84495 |
| 1748017800 | 0.0296 | -0.0004 | -1.33 | 0.0285 | 0.0297 | 0.0281 | 129017 |
| 1747931400 | 0.03 | -0.0033 | -9.91 | 0.0345 | 0.0345 | 0.027 | 222805 |
| 1747845000 | 0.0333 | -0.0037 | -10.00 | 0.038 | 0.038 | 0.0333 | 406022 |
| 1747758600 | 0.037 | -0.0064 | -14.75 | 0.044 | 0.0469 | 0.0352 | 311714 |
| 1747672200 | 0.0434 | 0.0018 | 4.33 | 0.0422 | 0.06 | 0.0344 | 1792613 |
| 1747413000 | 0.0416 | -0.0195 | -31.91 | 0.0606 | 0.078 | 0.0412 | 2123854 |
| 1747326600 | 0.0611 | -0.0139 | -18.53 | 0.064 | 0.064 | 0.061 | 40878 |
| 1747240200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1747153800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1747067400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1746808200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1746721800 | 0.075 | -0.0045 | -5.66 | 0.079 | 0.0795 | 0.074 | 110958 |
| 1746635400 | 0.0795 | 0.001 | 1.27 | 0.079 | 0.0795 | 0.0779 | 17770 |
| 1746549000 | 0.0785 | -0.0015 | -1.88 | 0.08 | 0.08 | 0.0769 | 21349 |
| 1746462600 | 0.08 | 0 | 0.00 | 0.077 | 0.08 | 0.077 | 25893 |
| 1746203400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.0769 | 14280 |
| 1746030600 | 0.08 | 0.0009 | 1.14 | 0.0791 | 0.0829 | 0.0769 | 20643 |
| 1745944200 | 0.0791 | -0.0009 | -1.13 | 0.0765 | 0.0848 | 0.0765 | 42641 |
| 1745857800 | 0.08 | 0.0039 | 5.12 | 0.0819 | 0.0819 | 0.08 | 14442 |
| 1745598600 | 0.0761 | -0.0086 | -10.15 | 0.083 | 0.083 | 0.0751 | 19145 |
| 1745512200 | 0.0847 | -0.0028 | -3.20 | 0.0869999 | 0.0869999 | 0.0751 | 64906 |
| 1745425800 | 0.0875 | 0.0015001 | 1.74 | 0.089 | 0.089 | 0.0832 | 20033 |
| 1745339400 | 0.0859999 | -0.0074 | -7.92 | 0.0861 | 0.0979 | 0.085 | 107458 |
| 1744907400 | 0.0934 | 0.0053 | 6.02 | 0.0949 | 0.0949 | 0.0861 | 15031 |
| 1744821000 | 0.0881 | 0.0008 | 0.92 | 0.0873 | 0.0979 | 0.0863 | 12381 |
| 1744734600 | 0.0873 | -0.0117 | -11.82 | 0.1016 | 0.1016 | 0.0873 | 36023 |
| 1744648200 | 0.099 | -0.0028 | -2.75 | 0.1018 | 0.1018 | 0.099 | 2450 |
| 1744389000 | 0.1018 | -0.0182 | -15.17 | 0.12 | 0.12 | 0.099 | 47781 |
| 1744302600 | 0.12 | -0.0197 | -14.10 | 0.1399 | 0.1399 | 0.1 | 149972 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
