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 | 68.96 | 2.00541485275 | 3438.69 | 3516.81 | 3392.9 | 0 | 0 | IX |
| 4 | 104.26 | 3.0634161821 | 3403.39 | 3591.18 | 3392.9 | 0 | 0 | IX |
| 12 | 384.74 | 12.3199195622 | 3122.91 | 3591.18 | 3109.74 | 0 | 0 | IX |
| 26 | 528.33 | 17.7332411423 | 2979.32 | 3591.18 | 2867.03 | 0 | 0 | IX |
| 52 | 704.94 | 25.1520849464 | 2802.71 | 3591.18 | 2646.12 | 0 | 0 | IX |
| 156 | 851.79 | 32.0720971738 | 2655.86 | 3591.18 | 2218.35 | 0 | 0 | IX |
| 260 | 576.63 | 19.6733560331 | 2931.02 | 3591.18 | 2218.35 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 3504.7 | 56.79 | 1.65 | 3456.66 | 3512.31 | 3456.25 | 0 |
| 1783009800 | 3447.91 | 27.66 | 0.81 | 3414.9 | 3466.78 | 3410.16 | 0 |
| 1782923400 | 3420.25 | 7.58 | 0.22 | 3422.69 | 3423.81 | 3392.9 | 0 |
| 1782837000 | 3412.67 | 0 | 0.00 | 3412.67 | 3412.67 | 3412.67 | 0 |
| 1782750600 | 3412.67 | -18.43 | -0.54 | 3438.69 | 3439.42 | 3407.2 | 0 |
| 1782491400 | 3431.1 | -8 | -0.23 | 3437.24 | 3437.51 | 3392.05 | 0 |
| 1782405000 | 3439.1 | -13.39 | -0.39 | 3454.98 | 3460.41 | 3437.56 | 0 |
| 1782318600 | 3452.49 | -20.07 | -0.58 | 3471.65 | 3473.03 | 3433.29 | 0 |
| 1782232200 | 3472.56 | -47.05 | -1.34 | 3475.49 | 3483.43 | 3440.35 | 0 |
| 1782145800 | 3519.61 | -1.24 | -0.04 | 3523.19 | 3524.33 | 3494.14 | 0 |
| 1781886600 | 3520.85 | -8.79 | -0.25 | 3520.13 | 3533.43 | 3512.57 | 0 |
| 1781800200 | 3529.64 | 8.97 | 0.25 | 3518.12 | 3530.97 | 3501.1 | 0 |
| 1781713800 | 3520.67 | 10.51 | 0.30 | 3506.95 | 3523.28 | 3492.34 | 0 |
| 1781627400 | 3510.16 | -31.69 | -0.89 | 3541.95 | 3551.39 | 3510.16 | 0 |
| 1781541000 | 3541.85 | 19.5 | 0.55 | 3586.97 | 3591.18 | 3539.97 | 0 |
| 1781281800 | 3522.35 | 75.96 | 2.20 | 3487.31 | 3524.17 | 3487.31 | 0 |
| 1781195400 | 3446.39 | 12.88 | 0.38 | 3437.43 | 3465.63 | 3424.94 | 0 |
| 1781109000 | 3433.51 | 15.24 | 0.45 | 3430.18 | 3461.99 | 3412.9 | 0 |
| 1781022600 | 3418.27 | -13.23 | -0.39 | 3433.15 | 3463.33 | 3413.33 | 0 |
| 1780936200 | 3431.5 | -28.74 | -0.83 | 3403.39 | 3450.26 | 3402.27 | 0 |
| 1780677000 | 3460.24 | 0 | 0.00 | 3460.24 | 3460.24 | 3460.24 | 0 |
| 1780590600 | 3460.24 | 7.82 | 0.23 | 3454.21 | 3474.94 | 3448.17 | 0 |
| 1780504200 | 3452.42 | -30 | -0.86 | 3466.87 | 3469.93 | 3447.54 | 0 |
| 1780417800 | 3482.42 | -0.35 | -0.01 | 3498.52 | 3518.12 | 3472.17 | 0 |
| 1780331400 | 3482.77 | -19.99 | -0.57 | 3501.22 | 3501.75 | 3456.95 | 0 |
| 1780072200 | 3502.76 | 35.73 | 1.03 | 3494.52 | 3525.95 | 3493.59 | 0 |
| 1779985800 | 3467.03 | -22.04 | -0.63 | 3476.03 | 3485.25 | 3445.52 | 0 |
| 1779899400 | 3489.07 | -1.21 | -0.03 | 3491.35 | 3505.5 | 3478.69 | 0 |
| 1779813000 | 3490.28 | 5.67 | 0.16 | 3482.96 | 3510.82 | 3482.96 | 0 |
| 1779726600 | 3484.61 | 65.78 | 1.92 | 3449.82 | 3491.25 | 3449.82 | 0 |
| 1779467400 | 3418.83 | 47.21 | 1.40 | 3384.55 | 3418.83 | 3380.17 | 0 |
| 1779381000 | 3371.62 | 37.86 | 1.14 | 3350.9899 | 3393.08 | 3347.31 | 0 |
| 1779294600 | 3333.76 | 43.7 | 1.33 | 3283.39 | 3352.06 | 3282.4699 | 0 |
| 1779208200 | 3290.06 | -14.84 | -0.45 | 3305.65 | 3325.66 | 3282.65 | 0 |
| 1779121800 | 3304.9 | 7.51 | 0.23 | 3264.63 | 3319.89 | 3264.26 | 0 |
| 1778862600 | 3297.39 | -18.81 | -0.57 | 3313.17 | 3318.38 | 3277.8 | 0 |
| 1778776200 | 3316.2 | 0 | 0.00 | 3316.2 | 3316.2 | 3316.2 | 0 |
| 1778689800 | 3316.2 | 0 | 0.00 | 3316.2 | 3316.2 | 3316.2 | 0 |
| 1778603400 | 3316.2 | 0 | 0.00 | 3316.2 | 3316.2 | 3316.2 | 0 |
| 1778517000 | 3316.2 | 0 | 0.00 | 3316.2 | 3316.2 | 3316.2 | 0 |
| 1778257800 | 3316.2 | -17.27 | -0.52 | 3315.4699 | 3331.09 | 3307.7399 | 0 |
| 1778171400 | 3333.4699 | -31.09 | -0.92 | 3374.88 | 3379.49 | 3333.4699 | 0 |
| 1778085000 | 3364.56 | 57.88 | 1.75 | 3338.09 | 3384.75 | 3330.46 | 0 |
| 1777998600 | 3306.68 | 17.09 | 0.52 | 3296.33 | 3313.56 | 3290.71 | 0 |
| 1777912200 | 3289.59 | 125.14 | 3.95 | 3270.98 | 3308.19 | 3261.87 | 0 |
| 1777566600 | 3164.45 | 1.04 | 0.03 | 3164.45 | 3245.5 | 3161.87 | 0 |
| 1777480200 | 3163.41 | -9.47 | -0.30 | 3174.87 | 3187.71 | 3157.44 | 0 |
| 1777393800 | 3172.88 | -9.17 | -0.29 | 3182.91 | 3191.2199 | 3157.76 | 0 |
| 1777307400 | 3182.05 | 4.44 | 0.14 | 3174.71 | 3202.37 | 3174.6 | 0 |
| 1777048200 | 3177.61 | -30.78 | -0.96 | 3185.21 | 3202.96 | 3165.17 | 0 |
| 1776961800 | 3208.39 | 0 | 0.00 | 3208.39 | 3208.39 | 3208.39 | 0 |
| 1776875400 | 3208.39 | -4.09 | -0.13 | 3215.53 | 3240.28 | 3206.39 | 0 |
| 1776789000 | 3212.48 | -5.53 | -0.17 | 3223.57 | 3240.02 | 3205.46 | 0 |
| 1776702600 | 3218.01 | -25.38 | -0.78 | 3211.7199 | 3226.7399 | 3211.57 | 0 |
| 1776443400 | 3243.39 | 47.24 | 1.48 | 3191.78 | 3252.55 | 3191.05 | 0 |
| 1776357000 | 3196.15 | 4.74 | 0.15 | 3207.52 | 3220.04 | 3194.04 | 0 |
| 1776270600 | 3191.41 | 12.87 | 0.40 | 3188.73 | 3200.03 | 3183.61 | 0 |
| 1776184200 | 3178.54 | 48.82 | 1.56 | 3154.29 | 3183.8 | 3154.29 | 0 |
| 1776097800 | 3129.7199 | -22.19 | -0.70 | 3122.91 | 3133.5 | 3109.7399 | 0 |
| 1775838600 | 3151.91 | 13.8 | 0.44 | 3139.14 | 3182.19 | 3135.82 | 0 |
| 1775752200 | 3138.11 | -0.58 | -0.02 | 3129.2399 | 3138.11 | 3106.69 | 0 |
| 1775665800 | 3138.69 | 174.65 | 5.89 | 3134.15 | 3162.96 | 3131.85 | 0 |
| 1775545200 | 2964.04 | 0 | 0.00 | 2964.04 | 2964.04 | 2964.04 | 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
