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 | -755.17 | -8.59044843422 | 8790.81 | 8790.81 | 8018.22 | 0 | 0 | IX |
| 4 | -638.23 | -7.35807661401 | 8673.87 | 8856.05 | 8018.22 | 0 | 0 | IX |
| 12 | -79.68 | -0.981846680106 | 8115.32 | 8856.05 | 7190.52 | 0 | 0 | IX |
| 26 | 6.73 | 0.0838220879297 | 8028.91 | 8856.05 | 7084.02 | 0 | 0 | IX |
| 52 | 1781 | 28.4748602637 | 6254.64 | 8856.05 | 6097.77 | 0 | 0 | IX |
| 156 | 4682.4 | 139.638081378 | 3353.24 | 8856.05 | 2950.8 | 0 | 0 | IX |
| 260 | 4497.84 | 127.136638589 | 3537.8 | 8856.05 | 2950.8 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 8035.64 | -378.54 | -4.50 | 8414.14 | 8483.6299 | 8018.22 | 0 |
| 1783614600 | 8414.18 | 20.24 | 0.24 | 8395.51 | 8530.74 | 8328.28 | 0 |
| 1783528200 | 8393.94 | -139.73 | -1.64 | 8533.62 | 8534.18 | 8367.61 | 0 |
| 1783441800 | 8533.67 | -20.48 | -0.24 | 8554.15 | 8599.83 | 8494.34 | 0 |
| 1783355400 | 8554.15 | -183.16 | -2.10 | 8737.98 | 8744.11 | 8469.14 | 0 |
| 1783096200 | 8737.31 | 208.29 | 2.44 | 8790.81 | 8790.81 | 8596.57 | 0 |
| 1783009800 | 8529.02 | 0 | 0.00 | 8529.02 | 8529.02 | 8529.02 | 0 |
| 1782923400 | 8529.02 | -166.65 | -1.92 | 8695.62 | 8807.09 | 8511.17 | 0 |
| 1782837000 | 8695.67 | 105.34 | 1.23 | 8590.34 | 8783.39 | 8587.8799 | 0 |
| 1782750600 | 8590.33 | 153.54 | 1.82 | 8482.2099 | 8635.8 | 8478.08 | 0 |
| 1782491400 | 8436.79 | 0 | 0.00 | 8436.79 | 8436.79 | 8436.79 | 0 |
| 1782405000 | 8436.79 | 184.33 | 2.23 | 8245.14 | 8482.1299 | 8206.98 | 0 |
| 1782318600 | 8252.4599 | -243.51 | -2.87 | 8496.6299 | 8497.33 | 8227.31 | 0 |
| 1782232200 | 8495.97 | 143.09 | 1.71 | 8357.53 | 8538.57 | 8357.53 | 0 |
| 1782145800 | 8352.8799 | -17.05 | -0.20 | 8305.92 | 8396.31 | 8240.24 | 0 |
| 1781886600 | 8369.93 | 0 | 0.00 | 8369.93 | 8369.93 | 8369.93 | 0 |
| 1781800200 | 8369.93 | 0 | 0.00 | 8369.93 | 8369.93 | 8369.93 | 0 |
| 1781713800 | 8369.93 | 165.32 | 2.01 | 8204.61 | 8371.72 | 8166.95 | 0 |
| 1781627400 | 8204.61 | -198.18 | -2.36 | 8402.79 | 8416.43 | 8170.47 | 0 |
| 1781541000 | 8402.79 | -384.31 | -4.37 | 8787.49 | 8787.49 | 8374.5 | 0 |
| 1781281800 | 8787.1 | 113.25 | 1.31 | 8673.87 | 8801.58 | 8596.44 | 0 |
| 1781195400 | 8673.85 | 173.34 | 2.04 | 8513.59 | 8678.59 | 8431.18 | 0 |
| 1781109000 | 8500.51 | 58.53 | 0.69 | 8436.29 | 8560.49 | 8416.02 | 0 |
| 1781022600 | 8441.98 | 0 | 0.00 | 8441.98 | 8441.98 | 8441.98 | 0 |
| 1780936200 | 8441.98 | -10.38 | -0.12 | 8451.91 | 8476.16 | 8299.2 | 0 |
| 1780677000 | 8452.36 | 204.37 | 2.48 | 8248.04 | 8467.57 | 8212.28 | 0 |
| 1780590600 | 8247.99 | 285.22 | 3.58 | 7962.92 | 8283.04 | 7951.94 | 0 |
| 1780504200 | 7962.77 | 62.58 | 0.79 | 7900.15 | 7980.63 | 7748.32 | 0 |
| 1780417800 | 7900.19 | -208.7 | -2.57 | 8108.92 | 8108.92 | 7844.92 | 0 |
| 1780331400 | 8108.89 | 35.51 | 0.44 | 8073.38 | 8166.73 | 7955.65 | 0 |
| 1780072200 | 8073.38 | 134.24 | 1.69 | 7939.14 | 8102.36 | 7939.14 | 0 |
| 1779985800 | 7939.14 | 43.6 | 0.55 | 7895.41 | 7950.5 | 7771.75 | 0 |
| 1779899400 | 7895.54 | 74.75 | 0.96 | 7820.83 | 7999.23 | 7820.83 | 0 |
| 1779813000 | 7820.79 | -65.57 | -0.83 | 7886.36 | 7886.36 | 7756.25 | 0 |
| 1779726600 | 7886.36 | 77.58 | 0.99 | 7808.78 | 7891.17 | 7802.62 | 0 |
| 1779467400 | 7808.78 | -9.26 | -0.12 | 7817.59 | 7874.43 | 7787.46 | 0 |
| 1779381000 | 7818.04 | 117.97 | 1.53 | 7689.88 | 7820.21 | 7658.62 | 0 |
| 1779294600 | 7700.07 | 105.93 | 1.39 | 7603.79 | 7730.49 | 7543.76 | 0 |
| 1779208200 | 7594.14 | 128.91 | 1.73 | 7465.23 | 7605.35 | 7401.07 | 0 |
| 1779121800 | 7465.23 | -194.57 | -2.54 | 7660.06 | 7660.06 | 7453.35 | 0 |
| 1778862600 | 7659.8 | -66.43 | -0.86 | 7721.57 | 7768.67 | 7652.55 | 0 |
| 1778776200 | 7726.23 | 51.04 | 0.66 | 7687.29 | 7760.01 | 7657.52 | 0 |
| 1778689800 | 7675.19 | -89.71 | -1.16 | 7764.91 | 7779.01 | 7609.5 | 0 |
| 1778603400 | 7764.9 | 122.01 | 1.60 | 7641.99 | 7785.15 | 7555.54 | 0 |
| 1778517000 | 7642.89 | 116.08 | 1.54 | 7527.48 | 7710.15 | 7527.25 | 0 |
| 1778257800 | 7526.81 | 21.03 | 0.28 | 7505.78 | 7553.67 | 7436.11 | 0 |
| 1778171400 | 7505.78 | -137.44 | -1.80 | 7676.43 | 7782.03 | 7472.6 | 0 |
| 1778085000 | 7643.22 | 157.82 | 2.11 | 7506.21 | 7661.78 | 7506.21 | 0 |
| 1777998600 | 7485.4 | 0 | 0.00 | 7485.4 | 7485.4 | 7485.4 | 0 |
| 1777912200 | 7485.4 | 198.32 | 2.72 | 7444.95 | 7517.11 | 7372.6 | 0 |
| 1777566600 | 7287.08 | -1.08 | -0.01 | 7287.08 | 7444.06 | 7263.32 | 0 |
| 1777480200 | 7288.16 | -306.24 | -4.03 | 7370.19 | 7376.88 | 7190.52 | 0 |
| 1777393800 | 7594.4 | 0 | 0.00 | 7594.4 | 7594.4 | 7594.4 | 0 |
| 1777307400 | 7594.4 | 28.87 | 0.38 | 7565.59 | 7600.94 | 7492.97 | 0 |
| 1777048200 | 7565.53 | -218.74 | -2.81 | 7722.07 | 7722.07 | 7539.76 | 0 |
| 1776961800 | 7784.27 | 80.49 | 1.04 | 7703.78 | 7813.3 | 7630.84 | 0 |
| 1776875400 | 7703.78 | -113.12 | -1.45 | 7816.91 | 7843.77 | 7653.83 | 0 |
| 1776789000 | 7816.9 | -301.02 | -3.71 | 8117.92 | 8117.92 | 7815.18 | 0 |
| 1776702600 | 8117.92 | -136.69 | -1.66 | 8227.69 | 8229.59 | 8031.82 | 0 |
| 1776443400 | 8254.61 | 139.29 | 1.72 | 8115.32 | 8254.61 | 8061.46 | 0 |
| 1776357000 | 8115.32 | -119.94 | -1.46 | 8235.29 | 8251.64 | 8038.07 | 0 |
| 1776270600 | 8235.26 | -48.61 | -0.59 | 8283.87 | 8349.86 | 8235.26 | 0 |
| 1776184200 | 8283.87 | 90.34 | 1.10 | 8213.03 | 8345.19 | 8198.18 | 0 |
| 1776097800 | 8193.53 | 51.97 | 0.64 | 8218.58 | 8316.3799 | 8117.37 | 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
